36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 195900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 16952 |
| 3 | 20231130 | 195800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20231130 | 195700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20231130 | 195600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20231130 | 195500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20231130 | 195400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20231130 | 195300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20231130 | 195200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20231130 | 195100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20231130 | 195000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20231130 | 194900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20231130 | 194800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20231130 | 194700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20231130 | 194600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20231130 | 194500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20231130 | 194400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20231130 | 194300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20231130 | 194200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20231130 | 194100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20231130 | 194000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20231130 | 193900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20231130 | 193800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20231130 | 193700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20231130 | 193600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20231130 | 193500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20231130 | 193400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20231130 | 193300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20231130 | 193200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20231130 | 193100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20231130 | 193000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20231130 | 192900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 16952 |
| 33 | 20231130 | 192800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20231130 | 192700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20231130 | 192600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20231130 | 192500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20231130 | 192400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20231130 | 192300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20231130 | 192200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20231130 | 192100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20231130 | 192000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20231130 | 191900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20231130 | 191800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20231130 | 191700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20231130 | 191600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20231130 | 191500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20231130 | 191400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20231130 | 191300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20231130 | 191200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20231130 | 191100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20231130 | 191000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20231130 | 190900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20231130 | 190800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20231130 | 190700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20231130 | 190600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20231130 | 190500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20231130 | 190400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20231130 | 190300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20231130 | 190200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20231130 | 190100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20231130 | 190000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20231130 | 185900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 16952 |
| 63 | 20231130 | 185800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20231130 | 185700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20231130 | 185600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20231130 | 185500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20231130 | 185400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20231130 | 185300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20231130 | 185200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20231130 | 185100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20231130 | 185000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20231130 | 184900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20231130 | 184800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20231130 | 184700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20231130 | 184600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20231130 | 184500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20231130 | 184400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20231130 | 184300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20231130 | 184200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20231130 | 184100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20231130 | 184000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20231130 | 183900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20231130 | 183800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20231130 | 183700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20231130 | 183600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20231130 | 183500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20231130 | 183400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20231130 | 183300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20231130 | 183200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20231130 | 183100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20231130 | 183000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20231130 | 182900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 16952 |
| 93 | 20231130 | 182800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20231130 | 182700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20231130 | 182600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20231130 | 182500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20231130 | 182400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20231130 | 182300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20231130 | 182200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20231130 | 182100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20231130 | 182000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20231130 | 181900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20231130 | 181800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20231130 | 181700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20231130 | 181600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20231130 | 181500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20231130 | 181400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20231130 | 181300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20231130 | 181200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20231130 | 181100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20231130 | 181000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20231130 | 180900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20231130 | 180800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20231130 | 180700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20231130 | 180600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20231130 | 180500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20231130 | 180400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20231130 | 180300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20231130 | 180200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20231130 | 180100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20231130 | 180000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20231130 | 175900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 16952 |
| 123 | 20231130 | 175800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20231130 | 175700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20231130 | 175600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20231130 | 175500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20231130 | 175400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20231130 | 175300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20231130 | 175200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20231130 | 175100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20231130 | 175000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20231130 | 174900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20231130 | 174800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20231130 | 174700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20231130 | 174600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20231130 | 174500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20231130 | 174400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20231130 | 174300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20231130 | 174200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20231130 | 174100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20231130 | 174000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20231130 | 173900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20231130 | 173800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20231130 | 173700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20231130 | 173600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20231130 | 173500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20231130 | 173400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20231130 | 173300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20231130 | 173200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20231130 | 173100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20231130 | 173000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20231130 | 172900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 16952 |
| 153 | 20231130 | 172800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20231130 | 172700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20231130 | 172600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20231130 | 172500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20231130 | 172400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20231130 | 172300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20231130 | 172200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20231130 | 172100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20231130 | 172000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20231130 | 171900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20231130 | 171800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20231130 | 171700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20231130 | 171600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20231130 | 171500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20231130 | 171400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20231130 | 171300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20231130 | 171200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20231130 | 171100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20231130 | 171000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20231130 | 170900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20231130 | 170800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20231130 | 170700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20231130 | 170600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20231130 | 170500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20231130 | 170400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20231130 | 170300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20231130 | 170200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20231130 | 170100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20231130 | 170000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20231130 | 165900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 16952 |
| 183 | 20231130 | 165800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20231130 | 165700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20231130 | 165600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20231130 | 165500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20231130 | 165400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20231130 | 165300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20231130 | 165200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20231130 | 165100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20231130 | 165000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20231130 | 164900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20231130 | 164800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20231130 | 164700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20231130 | 164600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20231130 | 164500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20231130 | 164400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20231130 | 164300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20231130 | 164200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20231130 | 164100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20231130 | 164000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20231130 | 163900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20231130 | 163800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20231130 | 163700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20231130 | 163600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20231130 | 163500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20231130 | 163400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20231130 | 163300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20231130 | 163200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20231130 | 163100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20231130 | 163000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 212 | 20231130 | 162900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 16952 |
| 213 | 20231130 | 162800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 214 | 20231130 | 162700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 215 | 20231130 | 162600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 216 | 20231130 | 162500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 217 | 20231130 | 162400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 218 | 20231130 | 162300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 219 | 20231130 | 162200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 220 | 20231130 | 162100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 221 | 20231130 | 162000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 222 | 20231130 | 161900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 223 | 20231130 | 161800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 224 | 20231130 | 161700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 225 | 20231130 | 161600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 226 | 20231130 | 161500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 227 | 20231130 | 161400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 228 | 20231130 | 161300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 229 | 20231130 | 161200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 230 | 20231130 | 161100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 231 | 20231130 | 161000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 232 | 20231130 | 160900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 233 | 20231130 | 160800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 234 | 20231130 | 160700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 235 | 20231130 | 160600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 236 | 20231130 | 160500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 237 | 20231130 | 160400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 238 | 20231130 | 160300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 239 | 20231130 | 160200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 240 | 20231130 | 160100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 241 | 20231130 | 160000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 242 | 20231130 | 155900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 16952 |
| 243 | 20231130 | 155800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 244 | 20231130 | 155700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 245 | 20231130 | 155600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 246 | 20231130 | 155500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 247 | 20231130 | 155400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 248 | 20231130 | 155300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 249 | 20231130 | 155200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 250 | 20231130 | 155100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 251 | 20231130 | 155000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 252 | 20231130 | 154900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 253 | 20231130 | 154800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 254 | 20231130 | 154700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 255 | 20231130 | 154600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 256 | 20231130 | 154500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 257 | 20231130 | 154400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 258 | 20231130 | 154300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 259 | 20231130 | 154200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 260 | 20231130 | 154100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 261 | 20231130 | 154000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 262 | 20231130 | 153900 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 263 | 20231130 | 153800 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 264 | 20231130 | 153700 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 265 | 20231130 | 153600 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 266 | 20231130 | 153500 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 267 | 20231130 | 153400 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 268 | 20231130 | 153300 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 269 | 20231130 | 153200 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 270 | 20231130 | 153100 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 271 | 20231130 | 153000 | 22690027400 | 30700 | 30700 | 30700 | 30700 | 16952 |
| 272 | 20231130 | 152900 | 22169601000 | 30900 | 30900 | 30900 | 30900 | 0 |
| 273 | 20231130 | 152800 | 22169601000 | 30900 | 30900 | 30900 | 30900 | 0 |
| 274 | 20231130 | 152700 | 22169601000 | 30900 | 30900 | 30900 | 30900 | 0 |
| 275 | 20231130 | 152600 | 22169601000 | 30900 | 30900 | 30900 | 30900 | 0 |
| 276 | 20231130 | 152500 | 22169601000 | 30900 | 30900 | 30900 | 30900 | 0 |
| 277 | 20231130 | 152400 | 22169601000 | 30900 | 30900 | 30900 | 30900 | 0 |
| 278 | 20231130 | 152300 | 22169601000 | 30900 | 30900 | 30900 | 30900 | 0 |
| 279 | 20231130 | 152200 | 22169601000 | 30900 | 30900 | 30900 | 30900 | 0 |
| 280 | 20231130 | 152100 | 22169601000 | 30900 | 30900 | 30900 | 30900 | 0 |
| 281 | 20231130 | 152000 | 22169601000 | 30900 | 30900 | 30900 | 30900 | 0 |
| 282 | 20231130 | 151900 | 22169601000 | 30900 | 30800 | 30900 | 30800 | 2665 |
| 283 | 20231130 | 151800 | 22087388300 | 30800 | 30850 | 30850 | 30750 | 2165 |
| 284 | 20231130 | 151700 | 22020688500 | 30800 | 30800 | 30850 | 30800 | 1712 |
| 285 | 20231130 | 151600 | 21967941100 | 30800 | 30950 | 30950 | 30800 | 7566 |
| 286 | 20231130 | 151500 | 21734564700 | 30950 | 30950 | 31000 | 30900 | 3215 |
| 287 | 20231130 | 151400 | 21635023800 | 30950 | 31050 | 31050 | 30950 | 4945 |
| 288 | 20231130 | 151300 | 21481694800 | 31050 | 31050 | 31100 | 31050 | 2286 |
| 289 | 20231130 | 151200 | 21410709850 | 31050 | 31100 | 31100 | 31000 | 4759 |
| 290 | 20231130 | 151100 | 21262923800 | 31100 | 31050 | 31100 | 31050 | 1593 |
| 291 | 20231130 | 151000 | 21213454950 | 31050 | 31100 | 31100 | 31050 | 3840 |
| 292 | 20231130 | 150900 | 21094217050 | 31100 | 31050 | 31200 | 31050 | 5714 |
| 293 | 20231130 | 150800 | 20916308400 | 31150 | 31100 | 31150 | 31000 | 3827 |
| 294 | 20231130 | 150700 | 20797310600 | 31100 | 31050 | 31100 | 31000 | 1386 |
| 295 | 20231130 | 150600 | 20754272000 | 31050 | 31050 | 31100 | 31000 | 860 |
| 296 | 20231130 | 150500 | 20727551050 | 31050 | 31000 | 31100 | 31000 | 4692 |
| 297 | 20231130 | 150400 | 20581725400 | 31050 | 31050 | 31050 | 31000 | 1142 |
| 298 | 20231130 | 150300 | 20546268250 | 31050 | 30950 | 31050 | 30950 | 4450 |
| 299 | 20231130 | 150200 | 20408270750 | 30950 | 31000 | 31000 | 30950 | 1054 |
| 300 | 20231130 | 150100 | 20375601800 | 30950 | 30950 | 31000 | 30950 | 973 |
| 301 | 20231130 | 150000 | 20345457700 | 30950 | 31000 | 31000 | 30900 | 1888 |
| 302 | 20231130 | 145900 | 20287025600 | 30950 | 30950 | 31000 | 30900 | 1427 |
| 303 | 20231130 | 145800 | 20242863100 | 30950 | 30900 | 30950 | 30900 | 664 |
| 304 | 20231130 | 145700 | 20222315400 | 30900 | 30900 | 30950 | 30850 | 4141 |
| 305 | 20231130 | 145600 | 20094374000 | 30900 | 31000 | 31000 | 30900 | 1648 |
| 306 | 20231130 | 145500 | 20043435150 | 30950 | 31000 | 31000 | 30900 | 2101 |
| 307 | 20231130 | 145400 | 19978437450 | 30950 | 30900 | 30950 | 30900 | 2029 |
| 308 | 20231130 | 145300 | 19915652800 | 30900 | 30900 | 30950 | 30850 | 1019 |
| 309 | 20231130 | 145200 | 19884171600 | 30900 | 30900 | 30900 | 30800 | 430 |
| 310 | 20231130 | 145100 | 19870885100 | 30900 | 30800 | 30950 | 30750 | 4450 |
| 311 | 20231130 | 145000 | 19733526950 | 30800 | 30750 | 30800 | 30700 | 452 |
| 312 | 20231130 | 144900 | 19719610250 | 30750 | 30800 | 30800 | 30750 | 414 |
| 313 | 20231130 | 144800 | 19706867850 | 30800 | 30750 | 30800 | 30750 | 973 |
| 314 | 20231130 | 144700 | 19676947150 | 30750 | 30750 | 30750 | 30700 | 190 |
| 315 | 20231130 | 144600 | 19671104700 | 30700 | 30700 | 30750 | 30700 | 669 |
| 316 | 20231130 | 144500 | 19650552250 | 30700 | 30700 | 30750 | 30700 | 267 |
| 317 | 20231130 | 144400 | 19642352200 | 30700 | 30700 | 30750 | 30700 | 420 |
| 318 | 20231130 | 144300 | 19629457350 | 30750 | 30750 | 30800 | 30700 | 1884 |
| 319 | 20231130 | 144200 | 19571584100 | 30750 | 30800 | 30800 | 30750 | 808 |
| 320 | 20231130 | 144100 | 19546725150 | 30800 | 30800 | 30800 | 30750 | 607 |
| 321 | 20231130 | 144000 | 19528032200 | 30800 | 30800 | 30800 | 30700 | 352 |
| 322 | 20231130 | 143900 | 19517192400 | 30800 | 30800 | 30800 | 30750 | 4614 |
| 323 | 20231130 | 143800 | 19375209200 | 30750 | 30800 | 30800 | 30750 | 1367 |
| 324 | 20231130 | 143700 | 19333165000 | 30800 | 30750 | 30800 | 30750 | 194 |
| 325 | 20231130 | 143600 | 19327197800 | 30800 | 30800 | 30800 | 30750 | 270 |
| 326 | 20231130 | 143500 | 19318889350 | 30800 | 30800 | 30800 | 30750 | 347 |
| 327 | 20231130 | 143400 | 19308210250 | 30800 | 30750 | 30800 | 30750 | 193 |
| 328 | 20231130 | 143300 | 19302267900 | 30750 | 30800 | 30850 | 30750 | 1338 |
| 329 | 20231130 | 143200 | 19261066550 | 30750 | 30750 | 30800 | 30750 | 925 |
| 330 | 20231130 | 143100 | 19232620550 | 30800 | 30800 | 30800 | 30750 | 665 |
| 331 | 20231130 | 143000 | 19212138800 | 30750 | 30750 | 30800 | 30750 | 577 |
| 332 | 20231130 | 142900 | 19194388550 | 30800 | 30700 | 30800 | 30700 | 1661 |
| 333 | 20231130 | 142800 | 19143284500 | 30700 | 30750 | 30750 | 30650 | 548 |
| 334 | 20231130 | 142700 | 19126442000 | 30700 | 30700 | 30750 | 30650 | 1105 |
| 335 | 20231130 | 142600 | 19092516650 | 30750 | 30700 | 30800 | 30650 | 819 |
| 336 | 20231130 | 142500 | 19067329150 | 30700 | 30700 | 30750 | 30650 | 659 |
| 337 | 20231130 | 142400 | 19047101800 | 30700 | 30700 | 30750 | 30650 | 434 |
| 338 | 20231130 | 142300 | 19033776800 | 30650 | 30750 | 30750 | 30650 | 318 |
| 339 | 20231130 | 142200 | 19024008550 | 30750 | 30700 | 30750 | 30650 | 406 |
| 340 | 20231130 | 142100 | 19011540400 | 30650 | 30700 | 30700 | 30650 | 730 |
| 341 | 20231130 | 142000 | 18989144400 | 30700 | 30750 | 30750 | 30700 | 125 |
| 342 | 20231130 | 141900 | 18985306450 | 30550 | 30700 | 30750 | 30550 | 2668 |
| 343 | 20231130 | 141800 | 18903580850 | 30750 | 30700 | 30750 | 30700 | 335 |
| 344 | 20231130 | 141700 | 18893280300 | 30700 | 30700 | 30700 | 30650 | 207 |
| 345 | 20231130 | 141600 | 18886930500 | 30650 | 30700 | 30700 | 30600 | 669 |
| 346 | 20231130 | 141500 | 18866425400 | 30700 | 30650 | 30700 | 30650 | 686 |
| 347 | 20231130 | 141400 | 18845388050 | 30700 | 30700 | 30700 | 30650 | 119 |
| 348 | 20231130 | 141300 | 18841736250 | 30700 | 30650 | 30700 | 30650 | 180 |
| 349 | 20231130 | 141200 | 18836215750 | 30650 | 30550 | 30650 | 30550 | 354 |
| 350 | 20231130 | 141100 | 18825384550 | 30600 | 30550 | 30600 | 30550 | 304 |
| 351 | 20231130 | 141000 | 18816093250 | 30550 | 30550 | 30600 | 30550 | 132 |
| 352 | 20231130 | 140900 | 18812056150 | 30600 | 30650 | 30650 | 30550 | 97 |
| 353 | 20231130 | 140800 | 18809088050 | 30650 | 30650 | 30650 | 30500 | 5793 |
| 354 | 20231130 | 140700 | 18632057450 | 30600 | 30600 | 30650 | 30600 | 698 |
| 355 | 20231130 | 140600 | 18610670250 | 30600 | 30650 | 30700 | 30600 | 289 |
| 356 | 20231130 | 140500 | 18601816200 | 30650 | 30700 | 30800 | 30650 | 161 |
| 357 | 20231130 | 140400 | 18596879050 | 30700 | 30650 | 30800 | 30650 | 234 |
| 358 | 20231130 | 140300 | 18589699550 | 30650 | 30800 | 30800 | 30650 | 4364 |
| 359 | 20231130 | 140200 | 18455656450 | 30850 | 30800 | 30900 | 30800 | 921 |
| 360 | 20231130 | 140100 | 18427239150 | 30850 | 30750 | 30850 | 30700 | 166 |
| 361 | 20231130 | 140000 | 18422131500 | 30700 | 30700 | 30750 | 30700 | 1380 |
| 362 | 20231130 | 135900 | 18379702250 | 30750 | 30750 | 30750 | 30700 | 125 |
| 363 | 20231130 | 135800 | 18375859000 | 30700 | 30750 | 30750 | 30700 | 173 |
| 364 | 20231130 | 135700 | 18370539600 | 30700 | 30800 | 30800 | 30700 | 297 |
| 365 | 20231130 | 135600 | 18361403550 | 30800 | 30900 | 30900 | 30800 | 422 |
| 366 | 20231130 | 135500 | 18348403900 | 30900 | 30750 | 30900 | 30750 | 132 |
| 367 | 20231130 | 135400 | 18344329600 | 30900 | 30700 | 30900 | 30700 | 1264 |
| 368 | 20231130 | 135300 | 18305376900 | 30700 | 30700 | 30700 | 30650 | 296 |
| 369 | 20231130 | 135200 | 18296292200 | 30700 | 30650 | 30700 | 30650 | 96 |
| 370 | 20231130 | 135100 | 18293349000 | 30650 | 30600 | 30700 | 30600 | 1112 |
| 371 | 20231130 | 135000 | 18259308250 | 30600 | 30600 | 30700 | 30600 | 563 |
| 372 | 20231130 | 134900 | 18242066100 | 30600 | 30600 | 30650 | 30550 | 489 |
| 373 | 20231130 | 134800 | 18227108450 | 30550 | 30650 | 30700 | 30550 | 677 |
| 374 | 20231130 | 134700 | 18206383950 | 30600 | 30600 | 30700 | 30500 | 1448 |
| 375 | 20231130 | 134600 | 18162085750 | 30650 | 30550 | 30650 | 30550 | 1046 |
| 376 | 20231130 | 134500 | 18130111050 | 30600 | 30500 | 30600 | 30500 | 835 |
| 377 | 20231130 | 134400 | 18104622850 | 30550 | 30650 | 30650 | 30500 | 7072 |
| 378 | 20231130 | 134300 | 17888352250 | 30650 | 30750 | 30750 | 30650 | 2260 |
| 379 | 20231130 | 134200 | 17818965950 | 30700 | 30750 | 30750 | 30700 | 424 |
| 380 | 20231130 | 134100 | 17805942550 | 30700 | 30750 | 30750 | 30700 | 598 |
| 381 | 20231130 | 134000 | 17787572600 | 30750 | 30750 | 30800 | 30700 | 1043 |
| 382 | 20231130 | 133900 | 17755500700 | 30750 | 30750 | 30800 | 30750 | 759 |
| 383 | 20231130 | 133800 | 17732151900 | 30750 | 30800 | 30800 | 30750 | 653 |
| 384 | 20231130 | 133700 | 17712061650 | 30800 | 30750 | 30850 | 30750 | 545 |
| 385 | 20231130 | 133600 | 17695283450 | 30800 | 30800 | 30800 | 30750 | 1065 |
| 386 | 20231130 | 133500 | 17662512100 | 30750 | 30800 | 30800 | 30750 | 1069 |
| 387 | 20231130 | 133400 | 17629634750 | 30800 | 30850 | 30850 | 30750 | 2429 |
| 388 | 20231130 | 133300 | 17554828100 | 30850 | 30900 | 30900 | 30850 | 1313 |
| 389 | 20231130 | 133200 | 17514318900 | 30900 | 30900 | 30950 | 30850 | 207 |
| 390 | 20231130 | 133100 | 17507930200 | 30850 | 30850 | 30950 | 30850 | 1344 |
| 391 | 20231130 | 133000 | 17466461100 | 30900 | 30900 | 30950 | 30850 | 496 |
| 392 | 20231130 | 132900 | 17451136700 | 30900 | 30900 | 30950 | 30850 | 928 |
| 393 | 20231130 | 132800 | 17422483200 | 30900 | 30950 | 30950 | 30850 | 1742 |
| 394 | 20231130 | 132700 | 17368667500 | 30950 | 31000 | 31000 | 30900 | 1547 |
| 395 | 20231130 | 132600 | 17320816450 | 31000 | 31000 | 31100 | 30950 | 581 |
| 396 | 20231130 | 132500 | 17302788800 | 31100 | 31000 | 31200 | 30950 | 1599 |
| 397 | 20231130 | 132400 | 17253180800 | 31000 | 31050 | 31200 | 31000 | 938 |
| 398 | 20231130 | 132300 | 17224019300 | 31100 | 31150 | 31150 | 31050 | 881 |
| 399 | 20231130 | 132200 | 17196628900 | 31150 | 31200 | 31200 | 31100 | 578 |
| 400 | 20231130 | 132100 | 17178616500 | 31200 | 31150 | 31200 | 31100 | 940 |
| 401 | 20231130 | 132000 | 17149332100 | 31200 | 31150 | 31200 | 31150 | 426 |
| 402 | 20231130 | 131900 | 17136052350 | 31200 | 31150 | 31200 | 31150 | 798 |
| 403 | 20231130 | 131800 | 17111192550 | 31100 | 31050 | 31100 | 31050 | 3007 |
| 404 | 20231130 | 131700 | 17017708850 | 31050 | 31000 | 31050 | 31000 | 546 |
| 405 | 20231130 | 131600 | 17000772650 | 31050 | 31050 | 31050 | 31000 | 363 |
| 406 | 20231130 | 131500 | 16989517750 | 31000 | 31050 | 31050 | 31000 | 150 |
| 407 | 20231130 | 131400 | 16984861250 | 31050 | 31050 | 31050 | 31050 | 199 |
| 408 | 20231130 | 131300 | 16978682300 | 31050 | 31050 | 31100 | 31050 | 668 |
| 409 | 20231130 | 131200 | 16957940700 | 31050 | 31050 | 31050 | 31000 | 1045 |
| 410 | 20231130 | 131100 | 16925512000 | 31050 | 30950 | 31050 | 30950 | 546 |
| 411 | 20231130 | 131000 | 16908580850 | 31000 | 31000 | 31100 | 30950 | 385 |
| 412 | 20231130 | 130900 | 16896635750 | 31000 | 31000 | 31050 | 31000 | 859 |
| 413 | 20231130 | 130800 | 16869978900 | 31000 | 31000 | 31100 | 30950 | 371 |
| 414 | 20231130 | 130700 | 16858466550 | 31000 | 30900 | 31100 | 30900 | 584 |
| 415 | 20231130 | 130600 | 16840384200 | 30900 | 31000 | 31000 | 30900 | 1302 |
| 416 | 20231130 | 130500 | 16800092650 | 31000 | 31100 | 31100 | 30950 | 122 |
| 417 | 20231130 | 130400 | 16796307300 | 31100 | 31100 | 31100 | 30950 | 2419 |
| 418 | 20231130 | 130300 | 16721242950 | 31050 | 31150 | 31150 | 31050 | 438 |
| 419 | 20231130 | 130200 | 16707626400 | 31050 | 31150 | 31150 | 31050 | 263 |
| 420 | 20231130 | 130100 | 16699445650 | 31150 | 31200 | 31200 | 31050 | 564 |
| 421 | 20231130 | 130000 | 16681895200 | 31100 | 31250 | 31300 | 31100 | 1170 |
| 422 | 20231130 | 125900 | 16645372850 | 31250 | 31250 | 31300 | 31200 | 269 |
| 423 | 20231130 | 125800 | 16636963950 | 31250 | 31300 | 31300 | 31200 | 1333 |
| 424 | 20231130 | 125700 | 16595323150 | 31250 | 31200 | 31300 | 31200 | 5891 |
| 425 | 20231130 | 125600 | 16411298500 | 31200 | 31100 | 31200 | 31000 | 529 |
| 426 | 20231130 | 125500 | 16394856900 | 31200 | 31200 | 31200 | 31050 | 5224 |
| 427 | 20231130 | 125400 | 16232532950 | 31200 | 31150 | 31200 | 31100 | 1534 |
| 428 | 20231130 | 125300 | 16184729350 | 31150 | 31200 | 31200 | 31150 | 761 |
| 429 | 20231130 | 125200 | 16161016150 | 31200 | 31200 | 31200 | 31150 | 38 |
| 430 | 20231130 | 125100 | 16159830700 | 31200 | 31200 | 31200 | 31150 | 2089 |
| 431 | 20231130 | 125000 | 16094708000 | 31200 | 31200 | 31200 | 31150 | 268 |
| 432 | 20231130 | 124900 | 16086354850 | 31200 | 31200 | 31250 | 31200 | 513 |
| 433 | 20231130 | 124800 | 16070348300 | 31200 | 31250 | 31250 | 31150 | 613 |
| 434 | 20231130 | 124700 | 16051216450 | 31250 | 31250 | 31300 | 31200 | 284 |
| 435 | 20231130 | 124600 | 16042347150 | 31300 | 31250 | 31300 | 31200 | 715 |
| 436 | 20231130 | 124500 | 16020000000 | 31250 | 31250 | 31300 | 31250 | 1105 |
| 437 | 20231130 | 124400 | 15985467800 | 31250 | 31300 | 31300 | 31250 | 1655 |
| 438 | 20231130 | 124300 | 15933706050 | 31300 | 31300 | 31300 | 31250 | 2723 |
| 439 | 20231130 | 124200 | 15848531100 | 31300 | 31300 | 31350 | 31300 | 2540 |
| 440 | 20231130 | 124100 | 15769027300 | 31300 | 31300 | 31350 | 31250 | 3597 |
| 441 | 20231130 | 124000 | 15656460100 | 31300 | 31300 | 31300 | 31250 | 2987 |
| 442 | 20231130 | 123900 | 15562970050 | 31250 | 31300 | 31300 | 31250 | 3229 |
| 443 | 20231130 | 123800 | 15461929300 | 31300 | 31100 | 31300 | 31050 | 5488 |
| 444 | 20231130 | 123700 | 15290586800 | 31050 | 31050 | 31150 | 30900 | 9021 |
| 445 | 20231130 | 123600 | 15010060950 | 31050 | 31050 | 31050 | 30950 | 1408 |
| 446 | 20231130 | 123500 | 14966394900 | 31050 | 31050 | 31050 | 31000 | 428 |
| 447 | 20231130 | 123400 | 14953108600 | 31050 | 31000 | 31050 | 31000 | 322 |
| 448 | 20231130 | 123300 | 14943124300 | 31000 | 31050 | 31050 | 31000 | 425 |
| 449 | 20231130 | 123200 | 14929941350 | 31050 | 31050 | 31050 | 31000 | 789 |
| 450 | 20231130 | 123100 | 14905443350 | 31050 | 31000 | 31050 | 31000 | 3559 |
| 451 | 20231130 | 123000 | 14795095800 | 31000 | 30950 | 31000 | 30900 | 819 |
| 452 | 20231130 | 122900 | 14769751750 | 30950 | 30950 | 31000 | 30950 | 283 |
| 453 | 20231130 | 122800 | 14760991650 | 31000 | 31000 | 31000 | 30900 | 1304 |
| 454 | 20231130 | 122700 | 14720606450 | 30950 | 30900 | 31000 | 30900 | 428 |
| 455 | 20231130 | 122600 | 14707357600 | 30900 | 31000 | 31000 | 30900 | 1771 |
| 456 | 20231130 | 122500 | 14652545550 | 31000 | 31000 | 31000 | 30950 | 1448 |
| 457 | 20231130 | 122400 | 14607660950 | 31000 | 31000 | 31000 | 31000 | 744 |
| 458 | 20231130 | 122300 | 14584596950 | 31000 | 31000 | 31000 | 30950 | 753 |
| 459 | 20231130 | 122200 | 14561265750 | 31000 | 30900 | 31000 | 30900 | 718 |
| 460 | 20231130 | 122100 | 14539037800 | 30950 | 30800 | 30950 | 30750 | 10650 |
| 461 | 20231130 | 122000 | 14210180350 | 30800 | 30750 | 30800 | 30750 | 105 |
| 462 | 20231130 | 121900 | 14206948200 | 30800 | 30750 | 30800 | 30750 | 269 |
| 463 | 20231130 | 121800 | 14198666400 | 30750 | 30700 | 30750 | 30700 | 756 |
| 464 | 20231130 | 121700 | 14175422100 | 30750 | 30700 | 30750 | 30700 | 179 |
| 465 | 20231130 | 121600 | 14169924700 | 30750 | 30700 | 30750 | 30700 | 236 |
| 466 | 20231130 | 121500 | 14162676200 | 30700 | 30750 | 30750 | 30700 | 199 |
| 467 | 20231130 | 121400 | 14156558450 | 30750 | 30700 | 30750 | 30700 | 425 |
| 468 | 20231130 | 121300 | 14143490650 | 30750 | 30700 | 30750 | 30700 | 181 |
| 469 | 20231130 | 121200 | 14137928450 | 30700 | 30750 | 30750 | 30700 | 347 |
| 470 | 20231130 | 121100 | 14127262250 | 30700 | 30750 | 30750 | 30700 | 164 |
| 471 | 20231130 | 121000 | 14122222150 | 30750 | 30750 | 30750 | 30700 | 99 |
| 472 | 20231130 | 120900 | 14119179450 | 30700 | 30750 | 30750 | 30700 | 580 |
| 473 | 20231130 | 120800 | 14101352450 | 30750 | 30750 | 30750 | 30700 | 113 |
| 474 | 20231130 | 120700 | 14097878700 | 30750 | 30750 | 30750 | 30700 | 382 |
| 475 | 20231130 | 120600 | 14086147200 | 30700 | 30750 | 30750 | 30700 | 79 |
| 476 | 20231130 | 120500 | 14083718250 | 30750 | 30750 | 30750 | 30750 | 66 |
| 477 | 20231130 | 120400 | 14081688750 | 30750 | 30750 | 30750 | 30700 | 306 |
| 478 | 20231130 | 120300 | 14072281750 | 30700 | 30700 | 30750 | 30700 | 780 |
| 479 | 20231130 | 120200 | 14048302300 | 30750 | 30750 | 30750 | 30700 | 527 |
| 480 | 20231130 | 120100 | 14032102850 | 30700 | 30700 | 30750 | 30700 | 569 |
| 481 | 20231130 | 120000 | 14014620300 | 30700 | 30650 | 30700 | 30650 | 507 |
| 482 | 20231130 | 115900 | 13999058400 | 30650 | 30600 | 30650 | 30600 | 165 |
| 483 | 20231130 | 115800 | 13994002600 | 30600 | 30650 | 30650 | 30600 | 274 |
| 484 | 20231130 | 115700 | 13985617500 | 30650 | 30700 | 30700 | 30600 | 1344 |
| 485 | 20231130 | 115600 | 13944482350 | 30650 | 30650 | 30700 | 30650 | 986 |
| 486 | 20231130 | 115500 | 13914254050 | 30650 | 30650 | 30700 | 30650 | 856 |
| 487 | 20231130 | 115400 | 13888012650 | 30650 | 30700 | 30700 | 30650 | 771 |
| 488 | 20231130 | 115300 | 13864373150 | 30700 | 30700 | 30750 | 30650 | 769 |
| 489 | 20231130 | 115200 | 13840756000 | 30700 | 30700 | 30800 | 30700 | 1119 |
| 490 | 20231130 | 115100 | 13806400500 | 30700 | 30750 | 30750 | 30700 | 388 |
| 491 | 20231130 | 115000 | 13794482650 | 30750 | 30800 | 30800 | 30750 | 957 |
| 492 | 20231130 | 114900 | 13765053050 | 30800 | 30750 | 30800 | 30750 | 116 |
| 493 | 20231130 | 114800 | 13761481150 | 30800 | 30750 | 30800 | 30750 | 1423 |
| 494 | 20231130 | 114700 | 13717665550 | 30750 | 30800 | 30800 | 30750 | 743 |
| 495 | 20231130 | 114600 | 13694815300 | 30800 | 30800 | 30800 | 30750 | 409 |
| 496 | 20231130 | 114500 | 13682231000 | 30800 | 30700 | 30800 | 30700 | 771 |
| 497 | 20231130 | 114400 | 13658519100 | 30750 | 30750 | 30750 | 30700 | 75 |
| 498 | 20231130 | 114300 | 13656216100 | 30750 | 30700 | 30750 | 30700 | 849 |
| 499 | 20231130 | 114200 | 13630151700 | 30700 | 30750 | 30800 | 30700 | 1240 |
| 500 | 20231130 | 114100 | 13592047350 | 30800 | 30750 | 30800 | 30750 | 366 |
| 501 | 20231130 | 114000 | 13580790650 | 30750 | 30750 | 30800 | 30750 | 313 |
| 502 | 20231130 | 113900 | 13571164200 | 30750 | 30750 | 30750 | 30700 | 208 |
| 503 | 20231130 | 113800 | 13564772600 | 30750 | 30700 | 30750 | 30700 | 267 |
| 504 | 20231130 | 113700 | 13556573350 | 30700 | 30700 | 30750 | 30600 | 740 |
| 505 | 20231130 | 113600 | 13533860800 | 30700 | 30800 | 30800 | 30700 | 2281 |
| 506 | 20231130 | 113500 | 13463648450 | 30800 | 30850 | 30900 | 30800 | 700 |
| 507 | 20231130 | 113400 | 13442072050 | 30850 | 30800 | 30900 | 30800 | 514 |
| 508 | 20231130 | 113300 | 13426227600 | 30900 | 30900 | 30900 | 30800 | 1105 |
| 509 | 20231130 | 113200 | 13392126900 | 30850 | 30900 | 30950 | 30850 | 344 |
| 510 | 20231130 | 113100 | 13381495700 | 30950 | 30900 | 31000 | 30900 | 517 |
| 511 | 20231130 | 113000 | 13365494050 | 30850 | 30950 | 30950 | 30850 | 1127 |
| 512 | 20231130 | 112900 | 13330618800 | 30900 | 30900 | 30900 | 30850 | 203 |
| 513 | 20231130 | 112800 | 13324346350 | 30900 | 30850 | 30900 | 30850 | 327 |
| 514 | 20231130 | 112700 | 13314243300 | 30900 | 30900 | 30900 | 30800 | 456 |
| 515 | 20231130 | 112600 | 13300187200 | 30900 | 30800 | 30900 | 30800 | 345 |
| 516 | 20231130 | 112500 | 13289551900 | 30800 | 30900 | 30900 | 30800 | 1031 |
| 517 | 20231130 | 112400 | 13257742600 | 30900 | 30900 | 30900 | 30850 | 148 |
| 518 | 20231130 | 112300 | 13253170950 | 30900 | 30900 | 30900 | 30850 | 145 |
| 519 | 20231130 | 112200 | 13248690650 | 30900 | 30850 | 30900 | 30850 | 761 |
| 520 | 20231130 | 112100 | 13225191450 | 30850 | 30850 | 30900 | 30800 | 318 |
| 521 | 20231130 | 112000 | 13215386050 | 30900 | 30750 | 30900 | 30700 | 2392 |
| 522 | 20231130 | 111900 | 13141818350 | 30750 | 30800 | 30850 | 30750 | 1246 |
| 523 | 20231130 | 111800 | 13103461500 | 30800 | 30900 | 30900 | 30800 | 1833 |
| 524 | 20231130 | 111700 | 13046936900 | 30900 | 30850 | 30900 | 30850 | 1162 |
| 525 | 20231130 | 111600 | 13011077950 | 30900 | 30900 | 30900 | 30850 | 931 |
| 526 | 20231130 | 111500 | 12982310450 | 30900 | 30900 | 30950 | 30900 | 407 |
| 527 | 20231130 | 111400 | 12969731300 | 30950 | 31000 | 31000 | 30950 | 420 |
| 528 | 20231130 | 111300 | 12956731600 | 31000 | 30900 | 31000 | 30900 | 746 |
| 529 | 20231130 | 111200 | 12933646200 | 30900 | 31000 | 31000 | 30900 | 803 |
| 530 | 20231130 | 111100 | 12908815250 | 31000 | 30950 | 31000 | 30950 | 564 |
| 531 | 20231130 | 111000 | 12891357450 | 31000 | 31050 | 31050 | 31000 | 722 |
| 532 | 20231130 | 110900 | 12868972600 | 31050 | 31050 | 31050 | 31000 | 489 |
| 533 | 20231130 | 110800 | 12853789400 | 31050 | 31050 | 31050 | 30950 | 420 |
| 534 | 20231130 | 110700 | 12840762100 | 31000 | 31050 | 31050 | 31000 | 2876 |
| 535 | 20231130 | 110600 | 12751573100 | 31050 | 31100 | 31100 | 31050 | 964 |
| 536 | 20231130 | 110500 | 12721627900 | 31100 | 30950 | 31100 | 30900 | 2101 |
| 537 | 20231130 | 110400 | 12656518050 | 31000 | 30950 | 31050 | 30950 | 1041 |
| 538 | 20231130 | 110300 | 12624274650 | 30950 | 31100 | 31100 | 30950 | 3934 |
| 539 | 20231130 | 110200 | 12502244550 | 31100 | 31100 | 31150 | 31100 | 894 |
| 540 | 20231130 | 110100 | 12474439800 | 31100 | 31150 | 31150 | 31100 | 509 |
| 541 | 20231130 | 110000 | 12458588900 | 31150 | 31100 | 31150 | 31050 | 326 |
| 542 | 20231130 | 105900 | 12448449800 | 31100 | 31100 | 31150 | 31050 | 675 |
| 543 | 20231130 | 105800 | 12427457200 | 31100 | 31150 | 31150 | 31100 | 745 |
| 544 | 20231130 | 105700 | 12404284000 | 31150 | 31100 | 31150 | 31100 | 824 |
| 545 | 20231130 | 105600 | 12378635700 | 31100 | 31150 | 31150 | 31100 | 2354 |
| 546 | 20231130 | 105500 | 12305336200 | 31100 | 31000 | 31150 | 31000 | 2480 |
| 547 | 20231130 | 105400 | 12228276500 | 30950 | 31050 | 31050 | 30950 | 1951 |
| 548 | 20231130 | 105300 | 12167791750 | 31050 | 31000 | 31050 | 31000 | 1769 |
| 549 | 20231130 | 105200 | 12112935950 | 31000 | 31000 | 31050 | 31000 | 2360 |
| 550 | 20231130 | 105100 | 12039722950 | 31050 | 31050 | 31050 | 31000 | 3081 |
| 551 | 20231130 | 105000 | 11944167800 | 31050 | 31000 | 31100 | 31000 | 2070 |
| 552 | 20231130 | 104900 | 11879911850 | 31000 | 31000 | 31050 | 31000 | 2374 |
| 553 | 20231130 | 104800 | 11806306000 | 31000 | 30950 | 31050 | 30900 | 2319 |
| 554 | 20231130 | 104700 | 11734432700 | 30950 | 30950 | 30950 | 30900 | 1014 |
| 555 | 20231130 | 104600 | 11703074400 | 30950 | 30950 | 30950 | 30850 | 1223 |
| 556 | 20231130 | 104500 | 11665300950 | 30900 | 30950 | 31050 | 30850 | 5832 |
| 557 | 20231130 | 104400 | 11484782100 | 30950 | 30950 | 31000 | 30900 | 1918 |
| 558 | 20231130 | 104300 | 11425427600 | 30950 | 30850 | 31000 | 30800 | 11044 |
| 559 | 20231130 | 104200 | 11083721700 | 30850 | 30800 | 30850 | 30750 | 2419 |
| 560 | 20231130 | 104100 | 11009186050 | 30750 | 30650 | 30800 | 30650 | 699 |
| 561 | 20231130 | 104000 | 10987721800 | 30700 | 30650 | 30700 | 30650 | 364 |
| 562 | 20231130 | 103900 | 10976552250 | 30700 | 30650 | 30700 | 30650 | 319 |
| 563 | 20231130 | 103800 | 10966770750 | 30650 | 30850 | 30850 | 30650 | 2092 |
| 564 | 20231130 | 103700 | 10902397600 | 30850 | 30900 | 30900 | 30850 | 1865 |
| 565 | 20231130 | 103600 | 10844855950 | 30850 | 30850 | 30900 | 30800 | 1750 |
| 566 | 20231130 | 103500 | 10790864800 | 30850 | 30700 | 30850 | 30700 | 2949 |
| 567 | 20231130 | 103400 | 10700060050 | 30700 | 30650 | 30750 | 30650 | 1684 |
| 568 | 20231130 | 103300 | 10648356750 | 30650 | 30650 | 30650 | 30650 | 1199 |
| 569 | 20231130 | 103200 | 10611607400 | 30650 | 30650 | 30650 | 30600 | 218 |
| 570 | 20231130 | 103100 | 10604927350 | 30600 | 30650 | 30650 | 30600 | 991 |
| 571 | 20231130 | 103000 | 10574583900 | 30650 | 30650 | 30700 | 30600 | 801 |
| 572 | 20231130 | 102900 | 10550032900 | 30650 | 30550 | 30650 | 30550 | 1450 |
| 573 | 20231130 | 102800 | 10505636450 | 30550 | 30550 | 30600 | 30500 | 362 |
| 574 | 20231130 | 102700 | 10494589150 | 30500 | 30600 | 30650 | 30500 | 2833 |
| 575 | 20231130 | 102600 | 10407986800 | 30650 | 30650 | 30700 | 30600 | 1570 |
| 576 | 20231130 | 102500 | 10359867400 | 30650 | 30650 | 30700 | 30600 | 1596 |
| 577 | 20231130 | 102400 | 10310917400 | 30650 | 30600 | 30650 | 30550 | 1262 |
| 578 | 20231130 | 102300 | 10272276900 | 30600 | 30500 | 30600 | 30500 | 534 |
| 579 | 20231130 | 102200 | 10255954850 | 30500 | 30350 | 30600 | 30350 | 12402 |
| 580 | 20231130 | 102100 | 9877804700 | 30300 | 30300 | 30300 | 30200 | 1793 |
| 581 | 20231130 | 102000 | 9823576800 | 30250 | 30350 | 30350 | 30250 | 1380 |
| 582 | 20231130 | 101900 | 9781774600 | 30300 | 30300 | 30350 | 30300 | 1110 |
| 583 | 20231130 | 101800 | 9748103500 | 30300 | 30250 | 30300 | 30200 | 1097 |
| 584 | 20231130 | 101700 | 9714878800 | 30300 | 30250 | 30300 | 30250 | 695 |
| 585 | 20231130 | 101600 | 9693852150 | 30200 | 30250 | 30300 | 30150 | 3173 |
| 586 | 20231130 | 101500 | 9597998100 | 30200 | 30250 | 30250 | 30200 | 441 |
| 587 | 20231130 | 101400 | 9584662200 | 30250 | 30150 | 30250 | 30150 | 3924 |
| 588 | 20231130 | 101300 | 9466086150 | 30150 | 30100 | 30150 | 30100 | 822 |
| 589 | 20231130 | 101200 | 9441329150 | 30100 | 30150 | 30150 | 30050 | 2272 |
| 590 | 20231130 | 101100 | 9372934350 | 30150 | 30150 | 30200 | 30100 | 504 |
| 591 | 20231130 | 101000 | 9357744750 | 30150 | 30100 | 30200 | 30100 | 1374 |
| 592 | 20231130 | 100900 | 9316359050 | 30100 | 30150 | 30250 | 30050 | 2112 |
| 593 | 20231130 | 100800 | 9252764100 | 30150 | 30100 | 30200 | 30050 | 749 |
| 594 | 20231130 | 100700 | 9230239500 | 30050 | 30050 | 30150 | 30050 | 1809 |
| 595 | 20231130 | 100600 | 9175790600 | 30050 | 30000 | 30100 | 30000 | 1168 |
| 596 | 20231130 | 100500 | 9140671650 | 30050 | 30050 | 30100 | 30000 | 1905 |
| 597 | 20231130 | 100400 | 9083441700 | 30050 | 30000 | 30100 | 30000 | 1444 |
| 598 | 20231130 | 100300 | 9040043800 | 30000 | 30050 | 30050 | 30000 | 2763 |
| 599 | 20231130 | 100200 | 8957139400 | 30050 | 30100 | 30150 | 30000 | 4581 |
| 600 | 20231130 | 100100 | 8819474300 | 30150 | 30100 | 30150 | 30100 | 689 |
| 601 | 20231130 | 100000 | 8798728200 | 30100 | 30150 | 30150 | 30100 | 1179 |
| 602 | 20231130 | 095900 | 8763233300 | 30100 | 30100 | 30150 | 30100 | 1747 |
| 603 | 20231130 | 095800 | 8710639800 | 30150 | 30150 | 30200 | 30100 | 907 |
| 604 | 20231130 | 095700 | 8683298200 | 30150 | 30100 | 30200 | 30100 | 2565 |
| 605 | 20231130 | 095600 | 8605955100 | 30150 | 30250 | 30300 | 30100 | 4028 |
| 606 | 20231130 | 095500 | 8484427100 | 30250 | 30300 | 30350 | 30250 | 746 |
| 607 | 20231130 | 095400 | 8461830900 | 30300 | 30250 | 30350 | 30250 | 687 |
| 608 | 20231130 | 095300 | 8441015500 | 30300 | 30250 | 30350 | 30200 | 2366 |
| 609 | 20231130 | 095200 | 8369387750 | 30350 | 30500 | 30550 | 30300 | 2694 |
| 610 | 20231130 | 095100 | 8287567800 | 30500 | 30450 | 30550 | 30400 | 1182 |
| 611 | 20231130 | 095000 | 8251531200 | 30500 | 30450 | 30500 | 30400 | 493 |
| 612 | 20231130 | 094900 | 8236501800 | 30450 | 30400 | 30500 | 30400 | 972 |
| 613 | 20231130 | 094800 | 8206950700 | 30400 | 30550 | 30600 | 30300 | 6750 |
| 614 | 20231130 | 094700 | 8001654950 | 30600 | 30550 | 30600 | 30550 | 310 |
| 615 | 20231130 | 094600 | 7992177950 | 30550 | 30650 | 30700 | 30500 | 1412 |
| 616 | 20231130 | 094500 | 7948987950 | 30650 | 30550 | 30700 | 30550 | 1512 |
| 617 | 20231130 | 094400 | 7902649050 | 30550 | 30700 | 30700 | 30500 | 2123 |
| 618 | 20231130 | 094300 | 7837698450 | 30700 | 30600 | 30750 | 30500 | 3179 |
| 619 | 20231130 | 094200 | 7740164250 | 30600 | 30500 | 30600 | 30500 | 1637 |
| 620 | 20231130 | 094100 | 7690163650 | 30500 | 30500 | 30600 | 30450 | 1908 |
| 621 | 20231130 | 094000 | 7631955700 | 30500 | 30500 | 30500 | 30400 | 1497 |
| 622 | 20231130 | 093900 | 7586349000 | 30500 | 30500 | 30500 | 30300 | 3381 |
| 623 | 20231130 | 093800 | 7483523950 | 30500 | 30450 | 30500 | 30400 | 1768 |
| 624 | 20231130 | 093700 | 7429680900 | 30500 | 30450 | 30600 | 30450 | 2599 |
| 625 | 20231130 | 093600 | 7350345550 | 30500 | 30350 | 30550 | 30300 | 2171 |
| 626 | 20231130 | 093500 | 7284226450 | 30400 | 30250 | 30400 | 30250 | 1834 |
| 627 | 20231130 | 093400 | 7228630650 | 30250 | 30150 | 30300 | 30150 | 1473 |
| 628 | 20231130 | 093300 | 7184109400 | 30200 | 30100 | 30250 | 30050 | 2771 |
| 629 | 20231130 | 093200 | 7100679050 | 30100 | 30100 | 30100 | 30050 | 3248 |
| 630 | 20231130 | 093100 | 7003037950 | 30050 | 30100 | 30150 | 30050 | 4150 |
| 631 | 20231130 | 093000 | 6878293600 | 30100 | 30150 | 30150 | 30050 | 2989 |
| 632 | 20231130 | 092900 | 6788310250 | 30150 | 30150 | 30200 | 30050 | 2168 |
| 633 | 20231130 | 092800 | 6723020300 | 30150 | 30100 | 30250 | 30100 | 3089 |
| 634 | 20231130 | 092700 | 6629867350 | 30100 | 30100 | 30250 | 30050 | 2176 |
| 635 | 20231130 | 092600 | 6564321200 | 30100 | 30350 | 30350 | 30050 | 3712 |
| 636 | 20231130 | 092500 | 6452213550 | 30350 | 30200 | 30400 | 30150 | 4319 |
| 637 | 20231130 | 092400 | 6321446200 | 30200 | 30000 | 30250 | 29950 | 9270 |
| 638 | 20231130 | 092300 | 6042925200 | 30000 | 30100 | 30200 | 29900 | 28131 |
| 639 | 20231130 | 092200 | 5199086800 | 30100 | 30150 | 30300 | 30050 | 8615 |
| 640 | 20231130 | 092100 | 4939496950 | 30150 | 30300 | 30350 | 30100 | 17710 |
| 641 | 20231130 | 092000 | 4404177100 | 30300 | 30400 | 30500 | 30250 | 6196 |
| 642 | 20231130 | 091900 | 4216280250 | 30400 | 30650 | 30700 | 30400 | 11858 |
| 643 | 20231130 | 091800 | 3854844500 | 30600 | 30600 | 30750 | 30500 | 5414 |
| 644 | 20231130 | 091700 | 3689334450 | 30600 | 30600 | 30700 | 30500 | 5101 |
| 645 | 20231130 | 091600 | 3533273500 | 30600 | 30650 | 30800 | 30600 | 2960 |
| 646 | 20231130 | 091500 | 3442572700 | 30650 | 30800 | 30800 | 30600 | 2903 |
| 647 | 20231130 | 091400 | 3353538250 | 30750 | 30850 | 30900 | 30750 | 3694 |
| 648 | 20231130 | 091300 | 3239658350 | 30850 | 30900 | 30950 | 30800 | 1676 |
| 649 | 20231130 | 091200 | 3187912300 | 30900 | 31100 | 31100 | 30900 | 600 |
| 650 | 20231130 | 091100 | 3169287900 | 31100 | 30800 | 31100 | 30700 | 7630 |
| 651 | 20231130 | 091000 | 2933705750 | 30800 | 30850 | 30900 | 30750 | 1825 |
| 652 | 20231130 | 090900 | 2877456000 | 30900 | 31100 | 31100 | 30800 | 5895 |
| 653 | 20231130 | 090800 | 2694861500 | 31000 | 31150 | 31200 | 30950 | 8447 |
| 654 | 20231130 | 090700 | 2432368000 | 31150 | 31000 | 31200 | 30950 | 5962 |
| 655 | 20231130 | 090600 | 2247036350 | 30950 | 30900 | 31050 | 30850 | 3571 |
| 656 | 20231130 | 090500 | 2136445550 | 30850 | 30500 | 30950 | 30500 | 3844 |
| 657 | 20231130 | 090400 | 2018262900 | 30500 | 30900 | 30900 | 30500 | 4754 |
| 658 | 20231130 | 090300 | 1872451600 | 30900 | 30900 | 31100 | 30700 | 10387 |
| 659 | 20231130 | 090200 | 1551080800 | 30900 | 30600 | 30950 | 30450 | 6165 |
| 660 | 20231130 | 090100 | 1362076500 | 30550 | 30100 | 30550 | 30100 | 17525 |
| 661 | 20231130 | 090000 | 829619300 | 30100 | 30800 | 30800 | 30100 | 26868 |