41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 212700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 9075 |
| 3 | 20231130 | 212600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20231130 | 212500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20231130 | 212400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20231130 | 212300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20231130 | 212200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20231130 | 212100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20231130 | 212000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20231130 | 211900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20231130 | 211800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20231130 | 211700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20231130 | 211600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20231130 | 211500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20231130 | 211400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20231130 | 211300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20231130 | 211200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20231130 | 211100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20231130 | 211000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20231130 | 210900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20231130 | 210800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20231130 | 210700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20231130 | 210600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20231130 | 210500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20231130 | 210400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20231130 | 210300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20231130 | 210200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20231130 | 210100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20231130 | 210000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20231130 | 205900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20231130 | 205800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20231130 | 205700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 9075 |
| 33 | 20231130 | 205600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20231130 | 205500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20231130 | 205400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20231130 | 205300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20231130 | 205200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20231130 | 205100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20231130 | 205000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20231130 | 204900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20231130 | 204800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20231130 | 204700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20231130 | 204600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20231130 | 204500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20231130 | 204400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20231130 | 204300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20231130 | 204200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20231130 | 204100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20231130 | 204000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20231130 | 203900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20231130 | 203800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20231130 | 203700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20231130 | 203600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20231130 | 203500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20231130 | 203400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20231130 | 203300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20231130 | 203200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20231130 | 203100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20231130 | 203000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20231130 | 202900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20231130 | 202800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20231130 | 202700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 9075 |
| 63 | 20231130 | 202600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20231130 | 202500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20231130 | 202400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20231130 | 202300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20231130 | 202200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20231130 | 202100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20231130 | 202000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20231130 | 201900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20231130 | 201800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20231130 | 201700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20231130 | 201600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20231130 | 201500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20231130 | 201400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20231130 | 201300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20231130 | 201200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20231130 | 201100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20231130 | 201000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20231130 | 200900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20231130 | 200800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20231130 | 200700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20231130 | 200600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20231130 | 200500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20231130 | 200400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20231130 | 200300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20231130 | 200200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20231130 | 200100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20231130 | 200000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20231130 | 195900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20231130 | 195800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20231130 | 195700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 9075 |
| 93 | 20231130 | 195600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20231130 | 195500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20231130 | 195400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20231130 | 195300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20231130 | 195200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20231130 | 195100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20231130 | 195000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20231130 | 194900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20231130 | 194800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20231130 | 194700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20231130 | 194600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20231130 | 194500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20231130 | 194400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20231130 | 194300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20231130 | 194200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20231130 | 194100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20231130 | 194000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20231130 | 193900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20231130 | 193800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20231130 | 193700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20231130 | 193600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20231130 | 193500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20231130 | 193400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20231130 | 193300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20231130 | 193200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20231130 | 193100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20231130 | 193000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20231130 | 192900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20231130 | 192800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20231130 | 192700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 9075 |
| 123 | 20231130 | 192600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20231130 | 192500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20231130 | 192400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20231130 | 192300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20231130 | 192200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20231130 | 192100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20231130 | 192000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20231130 | 191900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20231130 | 191800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20231130 | 191700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20231130 | 191600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20231130 | 191500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20231130 | 191400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20231130 | 191300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20231130 | 191200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20231130 | 191100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20231130 | 191000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20231130 | 190900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20231130 | 190800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20231130 | 190700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20231130 | 190600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20231130 | 190500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20231130 | 190400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20231130 | 190300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20231130 | 190200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20231130 | 190100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20231130 | 190000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20231130 | 185900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20231130 | 185800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20231130 | 185700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 9075 |
| 153 | 20231130 | 185600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20231130 | 185500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20231130 | 185400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20231130 | 185300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20231130 | 185200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20231130 | 185100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20231130 | 185000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20231130 | 184900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20231130 | 184800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20231130 | 184700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20231130 | 184600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20231130 | 184500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20231130 | 184400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20231130 | 184300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20231130 | 184200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20231130 | 184100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20231130 | 184000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20231130 | 183900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20231130 | 183800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20231130 | 183700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20231130 | 183600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20231130 | 183500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20231130 | 183400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20231130 | 183300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20231130 | 183200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20231130 | 183100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20231130 | 183000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20231130 | 182900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20231130 | 182800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20231130 | 182700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 9075 |
| 183 | 20231130 | 182600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20231130 | 182500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20231130 | 182400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20231130 | 182300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20231130 | 182200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20231130 | 182100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20231130 | 182000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20231130 | 181900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20231130 | 181800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20231130 | 181700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20231130 | 181600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20231130 | 181500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20231130 | 181400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20231130 | 181300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20231130 | 181200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20231130 | 181100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20231130 | 181000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20231130 | 180900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20231130 | 180800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20231130 | 180700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20231130 | 180600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20231130 | 180500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20231130 | 180400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20231130 | 180300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20231130 | 180200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20231130 | 180100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20231130 | 180000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20231130 | 175900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20231130 | 175800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20231130 | 175700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 9075 |
| 213 | 20231130 | 175600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20231130 | 175500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20231130 | 175400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20231130 | 175300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20231130 | 175200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20231130 | 175100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20231130 | 175000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20231130 | 174900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20231130 | 174800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20231130 | 174700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20231130 | 174600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20231130 | 174500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20231130 | 174400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20231130 | 174300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20231130 | 174200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20231130 | 174100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20231130 | 174000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20231130 | 173900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20231130 | 173800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20231130 | 173700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20231130 | 173600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20231130 | 173500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20231130 | 173400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 236 | 20231130 | 173300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 237 | 20231130 | 173200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 238 | 20231130 | 173100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 239 | 20231130 | 173000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 240 | 20231130 | 172900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 241 | 20231130 | 172800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 242 | 20231130 | 172700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 9075 |
| 243 | 20231130 | 172600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 244 | 20231130 | 172500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 245 | 20231130 | 172400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 246 | 20231130 | 172300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 247 | 20231130 | 172200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 248 | 20231130 | 172100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 249 | 20231130 | 172000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 250 | 20231130 | 171900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 251 | 20231130 | 171800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 252 | 20231130 | 171700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 253 | 20231130 | 171600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 254 | 20231130 | 171500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 255 | 20231130 | 171400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 256 | 20231130 | 171300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 257 | 20231130 | 171200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 258 | 20231130 | 171100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 259 | 20231130 | 171000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 260 | 20231130 | 170900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 261 | 20231130 | 170800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 262 | 20231130 | 170700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 263 | 20231130 | 170600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 264 | 20231130 | 170500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 265 | 20231130 | 170400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 266 | 20231130 | 170300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 267 | 20231130 | 170200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 268 | 20231130 | 170100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 269 | 20231130 | 170000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 270 | 20231130 | 165900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 271 | 20231130 | 165800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 272 | 20231130 | 165700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 9075 |
| 273 | 20231130 | 165600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 274 | 20231130 | 165500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 275 | 20231130 | 165400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 276 | 20231130 | 165300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 277 | 20231130 | 165200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 278 | 20231130 | 165100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 279 | 20231130 | 165000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 280 | 20231130 | 164900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 281 | 20231130 | 164800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 282 | 20231130 | 164700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 283 | 20231130 | 164600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 284 | 20231130 | 164500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 285 | 20231130 | 164400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 286 | 20231130 | 164300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 287 | 20231130 | 164200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 288 | 20231130 | 164100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 289 | 20231130 | 164000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 290 | 20231130 | 163900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 291 | 20231130 | 163800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 292 | 20231130 | 163700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 293 | 20231130 | 163600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 294 | 20231130 | 163500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 295 | 20231130 | 163400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 296 | 20231130 | 163300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 297 | 20231130 | 163200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 298 | 20231130 | 163100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 299 | 20231130 | 163000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 300 | 20231130 | 162900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 301 | 20231130 | 162800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 302 | 20231130 | 162700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 9075 |
| 303 | 20231130 | 162600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 304 | 20231130 | 162500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 305 | 20231130 | 162400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 306 | 20231130 | 162300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 307 | 20231130 | 162200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 308 | 20231130 | 162100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 309 | 20231130 | 162000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 310 | 20231130 | 161900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 311 | 20231130 | 161800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 312 | 20231130 | 161700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 313 | 20231130 | 161600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 314 | 20231130 | 161500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 315 | 20231130 | 161400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 316 | 20231130 | 161300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 317 | 20231130 | 161200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 318 | 20231130 | 161100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 319 | 20231130 | 161000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 320 | 20231130 | 160900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 321 | 20231130 | 160800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 322 | 20231130 | 160700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 323 | 20231130 | 160600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 324 | 20231130 | 160500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 325 | 20231130 | 160400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 326 | 20231130 | 160300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 327 | 20231130 | 160200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 328 | 20231130 | 160100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 329 | 20231130 | 160000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 330 | 20231130 | 155900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 331 | 20231130 | 155800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 332 | 20231130 | 155700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 9075 |
| 333 | 20231130 | 155600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 334 | 20231130 | 155500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 335 | 20231130 | 155400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 336 | 20231130 | 155300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 337 | 20231130 | 155200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 338 | 20231130 | 155100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 339 | 20231130 | 155000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 340 | 20231130 | 154900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 341 | 20231130 | 154800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 342 | 20231130 | 154700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 343 | 20231130 | 154600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 344 | 20231130 | 154500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 345 | 20231130 | 154400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 346 | 20231130 | 154300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 347 | 20231130 | 154200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 348 | 20231130 | 154100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 349 | 20231130 | 154000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 350 | 20231130 | 153900 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 351 | 20231130 | 153800 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 352 | 20231130 | 153700 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 353 | 20231130 | 153600 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 354 | 20231130 | 153500 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 355 | 20231130 | 153400 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 356 | 20231130 | 153300 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 357 | 20231130 | 153200 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 358 | 20231130 | 153100 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 359 | 20231130 | 153000 | 52720071000 | 47600 | 47600 | 47600 | 47600 | 9075 |
| 360 | 20231130 | 152900 | 52288101000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 361 | 20231130 | 152800 | 52288101000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 362 | 20231130 | 152700 | 52288101000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 363 | 20231130 | 152600 | 52288101000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 364 | 20231130 | 152500 | 52288101000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 365 | 20231130 | 152400 | 52288101000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 366 | 20231130 | 152300 | 52288101000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 367 | 20231130 | 152200 | 52288101000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 368 | 20231130 | 152100 | 52288101000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 369 | 20231130 | 152000 | 52288101000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 370 | 20231130 | 151900 | 52288101000 | 47500 | 47500 | 47600 | 47250 | 3905 |
| 371 | 20231130 | 151800 | 52102933250 | 47500 | 47600 | 47650 | 47500 | 1966 |
| 372 | 20231130 | 151700 | 52009523000 | 47600 | 47700 | 47850 | 47550 | 1941 |
| 373 | 20231130 | 151600 | 51917020150 | 47650 | 47800 | 47800 | 47650 | 761 |
| 374 | 20231130 | 151500 | 51880718350 | 47800 | 47950 | 48000 | 47750 | 1860 |
| 375 | 20231130 | 151400 | 51791631600 | 47950 | 47950 | 47950 | 47900 | 537 |
| 376 | 20231130 | 151300 | 51765888550 | 47950 | 47900 | 48000 | 47850 | 906 |
| 377 | 20231130 | 151200 | 51722444100 | 47850 | 47900 | 47950 | 47850 | 627 |
| 378 | 20231130 | 151100 | 51692418950 | 47900 | 47850 | 47900 | 47750 | 1650 |
| 379 | 20231130 | 151000 | 51613518700 | 47900 | 47850 | 47900 | 47800 | 610 |
| 380 | 20231130 | 150900 | 51584341800 | 47900 | 47650 | 48100 | 47650 | 2033 |
| 381 | 20231130 | 150800 | 51487059050 | 47650 | 47550 | 47700 | 47550 | 445 |
| 382 | 20231130 | 150700 | 51465877000 | 47600 | 47650 | 47700 | 47600 | 1074 |
| 383 | 20231130 | 150600 | 51414717950 | 47650 | 47650 | 47700 | 47650 | 452 |
| 384 | 20231130 | 150500 | 51393178950 | 47650 | 47600 | 47750 | 47600 | 339 |
| 385 | 20231130 | 150400 | 51377014600 | 47600 | 47550 | 47700 | 47550 | 844 |
| 386 | 20231130 | 150300 | 51336849200 | 47650 | 47750 | 47750 | 47500 | 2389 |
| 387 | 20231130 | 150200 | 51223066750 | 47650 | 47650 | 47700 | 47650 | 865 |
| 388 | 20231130 | 150100 | 51181830950 | 47700 | 47700 | 47800 | 47650 | 1138 |
| 389 | 20231130 | 150000 | 51127559000 | 47800 | 47800 | 47850 | 47500 | 2576 |
| 390 | 20231130 | 145900 | 51004795600 | 47800 | 47850 | 47900 | 47800 | 1238 |
| 391 | 20231130 | 145800 | 50945555750 | 47850 | 47900 | 47950 | 47850 | 530 |
| 392 | 20231130 | 145700 | 50920191300 | 47850 | 48050 | 48050 | 47850 | 1563 |
| 393 | 20231130 | 145600 | 50845244300 | 48050 | 47950 | 48150 | 47950 | 1366 |
| 394 | 20231130 | 145500 | 50779591300 | 47950 | 47900 | 48000 | 47900 | 1393 |
| 395 | 20231130 | 145400 | 50712814150 | 47900 | 48000 | 48000 | 47800 | 1468 |
| 396 | 20231130 | 145300 | 50642498550 | 48000 | 48400 | 48450 | 48000 | 5650 |
| 397 | 20231130 | 145200 | 50370125250 | 48400 | 48350 | 48500 | 48350 | 2358 |
| 398 | 20231130 | 145100 | 50255856750 | 48350 | 48400 | 48500 | 48300 | 4144 |
| 399 | 20231130 | 145000 | 50055231700 | 48400 | 48100 | 48400 | 48100 | 4718 |
| 400 | 20231130 | 144900 | 49827370900 | 48050 | 48000 | 48150 | 47900 | 1416 |
| 401 | 20231130 | 144800 | 49759312350 | 48000 | 47750 | 48050 | 47750 | 1999 |
| 402 | 20231130 | 144700 | 49663501450 | 47750 | 47800 | 47800 | 47750 | 391 |
| 403 | 20231130 | 144600 | 49644825150 | 47750 | 47750 | 47800 | 47750 | 266 |
| 404 | 20231130 | 144500 | 49632122550 | 47750 | 47700 | 47800 | 47700 | 365 |
| 405 | 20231130 | 144400 | 49614691800 | 47750 | 47750 | 47800 | 47700 | 336 |
| 406 | 20231130 | 144300 | 49598641750 | 47700 | 47500 | 47800 | 47500 | 802 |
| 407 | 20231130 | 144200 | 49560398650 | 47500 | 47500 | 47500 | 47500 | 216 |
| 408 | 20231130 | 144100 | 49550138650 | 47500 | 47550 | 47550 | 47500 | 353 |
| 409 | 20231130 | 144000 | 49533361850 | 47550 | 47550 | 47650 | 47550 | 197 |
| 410 | 20231130 | 143900 | 49523989050 | 47550 | 47550 | 47700 | 47550 | 505 |
| 411 | 20231130 | 143800 | 49499940450 | 47550 | 47400 | 47600 | 47400 | 419 |
| 412 | 20231130 | 143700 | 49480046700 | 47450 | 47350 | 47450 | 47300 | 278 |
| 413 | 20231130 | 143600 | 49466871050 | 47400 | 47350 | 47450 | 47300 | 880 |
| 414 | 20231130 | 143500 | 49425182950 | 47350 | 47400 | 47500 | 47350 | 844 |
| 415 | 20231130 | 143400 | 49385172800 | 47400 | 47450 | 47650 | 47400 | 763 |
| 416 | 20231130 | 143300 | 49348986750 | 47400 | 47600 | 47650 | 47400 | 1020 |
| 417 | 20231130 | 143200 | 49300564400 | 47650 | 47700 | 47750 | 47650 | 1032 |
| 418 | 20231130 | 143100 | 49251380250 | 47750 | 47550 | 47750 | 47550 | 431 |
| 419 | 20231130 | 143000 | 49230855450 | 47600 | 47750 | 47750 | 47600 | 596 |
| 420 | 20231130 | 142900 | 49202474800 | 47750 | 47700 | 47850 | 47700 | 395 |
| 421 | 20231130 | 142800 | 49183596200 | 47700 | 47750 | 47800 | 47650 | 553 |
| 422 | 20231130 | 142700 | 49157187500 | 47750 | 47850 | 47900 | 47600 | 435 |
| 423 | 20231130 | 142600 | 49136414250 | 47850 | 47550 | 47850 | 47550 | 1263 |
| 424 | 20231130 | 142500 | 49076164650 | 47550 | 47550 | 47650 | 47500 | 464 |
| 425 | 20231130 | 142400 | 49054100900 | 47550 | 47500 | 47600 | 47500 | 807 |
| 426 | 20231130 | 142300 | 49015699500 | 47400 | 47550 | 47550 | 47350 | 2492 |
| 427 | 20231130 | 142200 | 48897403150 | 47550 | 47700 | 47700 | 47550 | 1427 |
| 428 | 20231130 | 142100 | 48829426900 | 47700 | 47800 | 47800 | 47700 | 498 |
| 429 | 20231130 | 142000 | 48805664500 | 47800 | 47700 | 47800 | 47700 | 1798 |
| 430 | 20231130 | 141900 | 48719831800 | 47650 | 47650 | 47700 | 47650 | 465 |
| 431 | 20231130 | 141800 | 48697662450 | 47650 | 47500 | 47750 | 47500 | 1399 |
| 432 | 20231130 | 141700 | 48631066850 | 47550 | 47550 | 47550 | 47450 | 857 |
| 433 | 20231130 | 141600 | 48590358900 | 47500 | 47750 | 47750 | 47400 | 1975 |
| 434 | 20231130 | 141500 | 48496521550 | 47750 | 47700 | 47850 | 47600 | 872 |
| 435 | 20231130 | 141400 | 48454918100 | 47700 | 47650 | 47750 | 47450 | 2346 |
| 436 | 20231130 | 141300 | 48343134000 | 47650 | 48050 | 48150 | 47650 | 3545 |
| 437 | 20231130 | 141200 | 48173628550 | 48150 | 47850 | 48200 | 47850 | 4474 |
| 438 | 20231130 | 141100 | 47958719400 | 47850 | 48150 | 48200 | 47800 | 5525 |
| 439 | 20231130 | 141000 | 47693293250 | 48100 | 47750 | 48200 | 47700 | 6942 |
| 440 | 20231130 | 140900 | 47360252750 | 47700 | 47650 | 47700 | 47500 | 5810 |
| 441 | 20231130 | 140800 | 47083456850 | 47650 | 47400 | 47650 | 47300 | 4801 |
| 442 | 20231130 | 140700 | 46855564750 | 47400 | 47100 | 47450 | 47050 | 2060 |
| 443 | 20231130 | 140600 | 46758254250 | 47050 | 46800 | 47050 | 46800 | 493 |
| 444 | 20231130 | 140500 | 46735116450 | 46750 | 46650 | 47300 | 46500 | 1272 |
| 445 | 20231130 | 140400 | 46675552600 | 46650 | 46400 | 46650 | 46400 | 1642 |
| 446 | 20231130 | 140300 | 46599101250 | 46400 | 46400 | 46400 | 46400 | 98 |
| 447 | 20231130 | 140200 | 46594554050 | 46400 | 46350 | 46400 | 46350 | 606 |
| 448 | 20231130 | 140100 | 46566456600 | 46350 | 46350 | 46400 | 46350 | 273 |
| 449 | 20231130 | 140000 | 46553803000 | 46350 | 46350 | 46350 | 46300 | 915 |
| 450 | 20231130 | 135900 | 46511396750 | 46350 | 46350 | 46450 | 46350 | 601 |
| 451 | 20231130 | 135800 | 46483522250 | 46350 | 46400 | 46400 | 46350 | 491 |
| 452 | 20231130 | 135700 | 46460749950 | 46400 | 46450 | 46450 | 46350 | 175 |
| 453 | 20231130 | 135600 | 46452632800 | 46450 | 46400 | 46450 | 46400 | 171 |
| 454 | 20231130 | 135500 | 46444694200 | 46400 | 46350 | 46500 | 46300 | 255 |
| 455 | 20231130 | 135400 | 46432850500 | 46250 | 46400 | 46400 | 46250 | 418 |
| 456 | 20231130 | 135300 | 46413500550 | 46450 | 46250 | 46450 | 46200 | 1024 |
| 457 | 20231130 | 135200 | 46366073750 | 46200 | 46250 | 46300 | 46200 | 127 |
| 458 | 20231130 | 135100 | 46360200000 | 46250 | 46250 | 46400 | 46150 | 267 |
| 459 | 20231130 | 135000 | 46347851800 | 46200 | 46250 | 46550 | 46150 | 1445 |
| 460 | 20231130 | 134900 | 46281034300 | 46350 | 46350 | 46450 | 46200 | 1774 |
| 461 | 20231130 | 134800 | 46198936000 | 46350 | 46400 | 46500 | 46350 | 325 |
| 462 | 20231130 | 134700 | 46183857150 | 46400 | 46300 | 46400 | 46300 | 263 |
| 463 | 20231130 | 134600 | 46171672850 | 46300 | 46300 | 46350 | 46250 | 325 |
| 464 | 20231130 | 134500 | 46156615050 | 46350 | 46300 | 46350 | 46300 | 305 |
| 465 | 20231130 | 134400 | 46142492950 | 46350 | 46300 | 46350 | 46250 | 628 |
| 466 | 20231130 | 134300 | 46113427850 | 46300 | 46400 | 46400 | 46300 | 403 |
| 467 | 20231130 | 134200 | 46094740500 | 46400 | 46450 | 46500 | 46300 | 379 |
| 468 | 20231130 | 134100 | 46077144300 | 46450 | 46250 | 46450 | 46250 | 421 |
| 469 | 20231130 | 134000 | 46057622950 | 46250 | 46300 | 46350 | 46200 | 1085 |
| 470 | 20231130 | 133900 | 46007434700 | 46300 | 46250 | 46300 | 46250 | 454 |
| 471 | 20231130 | 133800 | 45986434500 | 46250 | 46350 | 46400 | 46250 | 1372 |
| 472 | 20231130 | 133700 | 45922890250 | 46400 | 46300 | 46400 | 46300 | 365 |
| 473 | 20231130 | 133600 | 45905964850 | 46300 | 46350 | 46500 | 46300 | 802 |
| 474 | 20231130 | 133500 | 45868748250 | 46300 | 46250 | 46300 | 46200 | 417 |
| 475 | 20231130 | 133400 | 45849465500 | 46200 | 46350 | 46400 | 46200 | 2695 |
| 476 | 20231130 | 133300 | 45724692550 | 46350 | 46400 | 46400 | 46350 | 384 |
| 477 | 20231130 | 133200 | 45706884300 | 46400 | 46450 | 46450 | 46350 | 1090 |
| 478 | 20231130 | 133100 | 45656303800 | 46400 | 46350 | 46400 | 46350 | 300 |
| 479 | 20231130 | 133000 | 45642391000 | 46350 | 46400 | 46450 | 46350 | 381 |
| 480 | 20231130 | 132900 | 45624712800 | 46400 | 46450 | 46450 | 46400 | 698 |
| 481 | 20231130 | 132800 | 45592320500 | 46400 | 46450 | 46500 | 46400 | 155 |
| 482 | 20231130 | 132700 | 45585122700 | 46400 | 46600 | 46600 | 46400 | 334 |
| 483 | 20231130 | 132600 | 45569617350 | 46500 | 46600 | 46600 | 46450 | 273 |
| 484 | 20231130 | 132500 | 45556912200 | 46600 | 46550 | 46600 | 46500 | 378 |
| 485 | 20231130 | 132400 | 45539304150 | 46550 | 46500 | 46550 | 46500 | 205 |
| 486 | 20231130 | 132300 | 45529763150 | 46500 | 46650 | 46650 | 46500 | 115 |
| 487 | 20231130 | 132200 | 45524407100 | 46600 | 46500 | 46600 | 46350 | 412 |
| 488 | 20231130 | 132100 | 45505260050 | 46500 | 46350 | 46500 | 46300 | 808 |
| 489 | 20231130 | 132000 | 45467784850 | 46350 | 46500 | 46500 | 46350 | 660 |
| 490 | 20231130 | 131900 | 45437144450 | 46550 | 46600 | 46600 | 46500 | 745 |
| 491 | 20231130 | 131800 | 45402472650 | 46600 | 46650 | 46650 | 46600 | 370 |
| 492 | 20231130 | 131700 | 45385219800 | 46650 | 46650 | 46700 | 46600 | 72 |
| 493 | 20231130 | 131600 | 45381860950 | 46800 | 46650 | 46800 | 46550 | 206 |
| 494 | 20231130 | 131500 | 45372255950 | 46650 | 46750 | 46850 | 46650 | 282 |
| 495 | 20231130 | 131400 | 45359084700 | 46700 | 46600 | 46900 | 46600 | 312 |
| 496 | 20231130 | 131300 | 45344518600 | 46600 | 46450 | 46800 | 46400 | 572 |
| 497 | 20231130 | 131200 | 45317848600 | 46450 | 46500 | 46500 | 46400 | 68 |
| 498 | 20231130 | 131100 | 45314690050 | 46550 | 46450 | 46600 | 46350 | 548 |
| 499 | 20231130 | 131000 | 45289270900 | 46450 | 46500 | 46700 | 46400 | 977 |
| 500 | 20231130 | 130900 | 45243824600 | 46500 | 46500 | 46500 | 46300 | 563 |
| 501 | 20231130 | 130800 | 45217715050 | 46400 | 46500 | 46500 | 46250 | 4555 |
| 502 | 20231130 | 130700 | 45006621450 | 46450 | 46550 | 46600 | 46450 | 1175 |
| 503 | 20231130 | 130600 | 44951977050 | 46550 | 46500 | 46550 | 46450 | 656 |
| 504 | 20231130 | 130500 | 44921485250 | 46500 | 46600 | 46600 | 46450 | 1969 |
| 505 | 20231130 | 130400 | 44829871550 | 46650 | 46800 | 46800 | 46650 | 246 |
| 506 | 20231130 | 130300 | 44818376000 | 46800 | 46950 | 46950 | 46750 | 414 |
| 507 | 20231130 | 130200 | 44799003850 | 46950 | 47000 | 47050 | 46950 | 429 |
| 508 | 20231130 | 130100 | 44778835900 | 47000 | 46800 | 47050 | 46800 | 227 |
| 509 | 20231130 | 130000 | 44768169400 | 46750 | 46700 | 46800 | 46600 | 683 |
| 510 | 20231130 | 125900 | 44736293300 | 46700 | 46850 | 46850 | 46700 | 485 |
| 511 | 20231130 | 125800 | 44713600150 | 46850 | 46850 | 46900 | 46800 | 287 |
| 512 | 20231130 | 125700 | 44700156000 | 46850 | 46850 | 46900 | 46850 | 198 |
| 513 | 20231130 | 125600 | 44690874650 | 46800 | 46800 | 46850 | 46800 | 910 |
| 514 | 20231130 | 125500 | 44648278750 | 46800 | 46900 | 46950 | 46800 | 473 |
| 515 | 20231130 | 125400 | 44626114700 | 46900 | 46900 | 46950 | 46900 | 37 |
| 516 | 20231130 | 125300 | 44624379300 | 46950 | 46900 | 47000 | 46850 | 360 |
| 517 | 20231130 | 125200 | 44607474450 | 46850 | 46700 | 46850 | 46600 | 751 |
| 518 | 20231130 | 125100 | 44572381500 | 46600 | 46800 | 46800 | 46600 | 1007 |
| 519 | 20231130 | 125000 | 44525396850 | 46800 | 46950 | 46950 | 46800 | 699 |
| 520 | 20231130 | 124900 | 44492645350 | 46950 | 47000 | 47000 | 46900 | 626 |
| 521 | 20231130 | 124800 | 44463257400 | 47000 | 47000 | 47000 | 47000 | 27 |
| 522 | 20231130 | 124700 | 44461988400 | 47000 | 47050 | 47050 | 47000 | 172 |
| 523 | 20231130 | 124600 | 44453901950 | 47050 | 47050 | 47100 | 47050 | 46 |
| 524 | 20231130 | 124500 | 44451737250 | 47050 | 47150 | 47150 | 47000 | 340 |
| 525 | 20231130 | 124400 | 44435721850 | 47150 | 47100 | 47150 | 47100 | 73 |
| 526 | 20231130 | 124300 | 44432281200 | 47100 | 47150 | 47150 | 47100 | 63 |
| 527 | 20231130 | 124200 | 44429311500 | 47050 | 47050 | 47300 | 47050 | 536 |
| 528 | 20231130 | 124100 | 44404060300 | 47100 | 46800 | 47100 | 46800 | 480 |
| 529 | 20231130 | 124000 | 44381484600 | 46800 | 46900 | 46900 | 46800 | 896 |
| 530 | 20231130 | 123900 | 44339537550 | 46850 | 46950 | 47000 | 46850 | 498 |
| 531 | 20231130 | 123800 | 44316184250 | 47000 | 47150 | 47200 | 47000 | 1009 |
| 532 | 20231130 | 123700 | 44268713550 | 47150 | 47050 | 47150 | 47050 | 274 |
| 533 | 20231130 | 123600 | 44255803500 | 47000 | 47100 | 47150 | 47000 | 1126 |
| 534 | 20231130 | 123500 | 44202798400 | 47100 | 47250 | 47400 | 47100 | 389 |
| 535 | 20231130 | 123400 | 44184431600 | 47400 | 47350 | 47400 | 47250 | 792 |
| 536 | 20231130 | 123300 | 44146941450 | 47400 | 47450 | 47450 | 47350 | 736 |
| 537 | 20231130 | 123200 | 44112055500 | 47450 | 47400 | 47500 | 47400 | 204 |
| 538 | 20231130 | 123100 | 44102376850 | 47400 | 47450 | 47550 | 47400 | 727 |
| 539 | 20231130 | 123000 | 44067832900 | 47350 | 47600 | 47650 | 47350 | 1100 |
| 540 | 20231130 | 122900 | 44015461800 | 47650 | 47350 | 47650 | 47350 | 607 |
| 541 | 20231130 | 122800 | 43986611300 | 47350 | 47500 | 47600 | 47350 | 2630 |
| 542 | 20231130 | 122700 | 43861905700 | 47500 | 47550 | 47550 | 47400 | 1209 |
| 543 | 20231130 | 122600 | 43804496000 | 47550 | 47500 | 47650 | 47450 | 1647 |
| 544 | 20231130 | 122500 | 43726188400 | 47500 | 47200 | 47500 | 47150 | 1517 |
| 545 | 20231130 | 122400 | 43654310050 | 47200 | 46950 | 47200 | 46950 | 2174 |
| 546 | 20231130 | 122300 | 43551894350 | 47000 | 46850 | 47000 | 46800 | 421 |
| 547 | 20231130 | 122200 | 43532129050 | 46950 | 46800 | 46950 | 46750 | 430 |
| 548 | 20231130 | 122100 | 43511993250 | 46750 | 46700 | 46750 | 46650 | 235 |
| 549 | 20231130 | 122000 | 43501013400 | 46650 | 46700 | 46700 | 46650 | 205 |
| 550 | 20231130 | 121900 | 43491445200 | 46700 | 46700 | 46700 | 46650 | 286 |
| 551 | 20231130 | 121800 | 43478099500 | 46650 | 46750 | 46750 | 46650 | 190 |
| 552 | 20231130 | 121700 | 43469225800 | 46700 | 46700 | 46750 | 46700 | 255 |
| 553 | 20231130 | 121600 | 43457316950 | 46700 | 46750 | 46800 | 46700 | 261 |
| 554 | 20231130 | 121500 | 43445115800 | 46750 | 46800 | 46800 | 46750 | 1129 |
| 555 | 20231130 | 121400 | 43392280750 | 46800 | 46700 | 46800 | 46650 | 870 |
| 556 | 20231130 | 121300 | 43351595150 | 46600 | 46600 | 46700 | 46600 | 216 |
| 557 | 20231130 | 121200 | 43341526550 | 46600 | 46550 | 46650 | 46550 | 126 |
| 558 | 20231130 | 121100 | 43335658200 | 46550 | 46450 | 46550 | 46450 | 181 |
| 559 | 20231130 | 121000 | 43327241650 | 46450 | 46450 | 46500 | 46450 | 290 |
| 560 | 20231130 | 120900 | 43313768500 | 46500 | 46500 | 46500 | 46450 | 153 |
| 561 | 20231130 | 120800 | 43306659950 | 46500 | 46550 | 46550 | 46500 | 147 |
| 562 | 20231130 | 120700 | 43299824400 | 46500 | 46550 | 46550 | 46500 | 100 |
| 563 | 20231130 | 120600 | 43295170150 | 46550 | 46550 | 46550 | 46550 | 57 |
| 564 | 20231130 | 120500 | 43292516800 | 46600 | 46550 | 46600 | 46500 | 244 |
| 565 | 20231130 | 120400 | 43281166700 | 46550 | 46600 | 46600 | 46500 | 188 |
| 566 | 20231130 | 120300 | 43272419300 | 46600 | 46650 | 46650 | 46450 | 1011 |
| 567 | 20231130 | 120200 | 43225377150 | 46600 | 46600 | 46650 | 46600 | 43 |
| 568 | 20231130 | 120100 | 43223373150 | 46600 | 46600 | 46800 | 46600 | 1066 |
| 569 | 20231130 | 120000 | 43173537750 | 46600 | 46550 | 46600 | 46550 | 302 |
| 570 | 20231130 | 115900 | 43159469450 | 46550 | 46750 | 46800 | 46500 | 704 |
| 571 | 20231130 | 115800 | 43126571250 | 46700 | 46600 | 46700 | 46550 | 384 |
| 572 | 20231130 | 115700 | 43108653400 | 46600 | 46500 | 46600 | 46500 | 399 |
| 573 | 20231130 | 115600 | 43090096100 | 46550 | 46500 | 46550 | 46500 | 133 |
| 574 | 20231130 | 115500 | 43083911100 | 46500 | 46450 | 46500 | 46400 | 238 |
| 575 | 20231130 | 115400 | 43072852750 | 46400 | 46600 | 46600 | 46400 | 390 |
| 576 | 20231130 | 115300 | 43054730200 | 46600 | 46650 | 46650 | 46600 | 1144 |
| 577 | 20231130 | 115200 | 43001418950 | 46650 | 46650 | 46700 | 46600 | 540 |
| 578 | 20231130 | 115100 | 42976230050 | 46650 | 46650 | 46650 | 46600 | 207 |
| 579 | 20231130 | 115000 | 42966574800 | 46600 | 46650 | 46700 | 46600 | 390 |
| 580 | 20231130 | 114900 | 42948378100 | 46650 | 46600 | 46800 | 46600 | 653 |
| 581 | 20231130 | 114800 | 42917889550 | 46550 | 46550 | 46550 | 46450 | 807 |
| 582 | 20231130 | 114700 | 42880359850 | 46500 | 46600 | 46600 | 46450 | 490 |
| 583 | 20231130 | 114600 | 42857567950 | 46550 | 46550 | 46650 | 46550 | 608 |
| 584 | 20231130 | 114500 | 42829253050 | 46550 | 46550 | 46600 | 46500 | 622 |
| 585 | 20231130 | 114400 | 42800299150 | 46550 | 46500 | 46700 | 46400 | 846 |
| 586 | 20231130 | 114300 | 42760974400 | 46450 | 46650 | 46650 | 46450 | 1317 |
| 587 | 20231130 | 114200 | 42699652000 | 46650 | 46650 | 46650 | 46650 | 237 |
| 588 | 20231130 | 114100 | 42688595950 | 46650 | 46750 | 46750 | 46650 | 354 |
| 589 | 20231130 | 114000 | 42672073100 | 46750 | 46850 | 46850 | 46700 | 632 |
| 590 | 20231130 | 113900 | 42642482400 | 46850 | 46950 | 47000 | 46850 | 684 |
| 591 | 20231130 | 113800 | 42610394050 | 47000 | 46900 | 47000 | 46900 | 226 |
| 592 | 20231130 | 113700 | 42599789400 | 47050 | 46900 | 47050 | 46850 | 544 |
| 593 | 20231130 | 113600 | 42574265750 | 46850 | 46900 | 46950 | 46850 | 273 |
| 594 | 20231130 | 113500 | 42561471750 | 46850 | 46800 | 46900 | 46800 | 560 |
| 595 | 20231130 | 113400 | 42535229650 | 46750 | 46700 | 46750 | 46700 | 81 |
| 596 | 20231130 | 113300 | 42531443950 | 46650 | 46650 | 46700 | 46650 | 396 |
| 597 | 20231130 | 113200 | 42512968100 | 46650 | 46600 | 46650 | 46400 | 444 |
| 598 | 20231130 | 113100 | 42492288850 | 46600 | 46450 | 46700 | 46250 | 1839 |
| 599 | 20231130 | 113000 | 42406929200 | 46400 | 46650 | 46650 | 46400 | 2996 |
| 600 | 20231130 | 112900 | 42267682800 | 46600 | 46700 | 46700 | 46600 | 1030 |
| 601 | 20231130 | 112800 | 42219661400 | 46700 | 46700 | 46850 | 46650 | 837 |
| 602 | 20231130 | 112700 | 42180517600 | 46650 | 46600 | 46750 | 46550 | 1649 |
| 603 | 20231130 | 112600 | 42103678600 | 46550 | 46750 | 46750 | 46550 | 2171 |
| 604 | 20231130 | 112500 | 42002529400 | 46750 | 46750 | 46750 | 46600 | 2827 |
| 605 | 20231130 | 112400 | 41870631150 | 46800 | 46800 | 46850 | 46750 | 655 |
| 606 | 20231130 | 112300 | 41839996050 | 46850 | 46800 | 46850 | 46750 | 866 |
| 607 | 20231130 | 112200 | 41799481650 | 46800 | 46850 | 46900 | 46800 | 1048 |
| 608 | 20231130 | 112100 | 41750403450 | 46850 | 46950 | 46950 | 46850 | 460 |
| 609 | 20231130 | 112000 | 41728836200 | 47050 | 46850 | 47150 | 46850 | 413 |
| 610 | 20231130 | 111900 | 41709442800 | 46900 | 46950 | 47000 | 46850 | 306 |
| 611 | 20231130 | 111800 | 41695092600 | 46850 | 46850 | 47000 | 46850 | 826 |
| 612 | 20231130 | 111700 | 41656379150 | 46850 | 46900 | 46950 | 46850 | 572 |
| 613 | 20231130 | 111600 | 41629552100 | 46900 | 46950 | 47050 | 46850 | 1047 |
| 614 | 20231130 | 111500 | 41580422250 | 46950 | 47100 | 47150 | 46950 | 2014 |
| 615 | 20231130 | 111400 | 41485725500 | 47100 | 47100 | 47100 | 47050 | 762 |
| 616 | 20231130 | 111300 | 41449863850 | 47050 | 47200 | 47200 | 47050 | 1518 |
| 617 | 20231130 | 111200 | 41378344450 | 47300 | 47150 | 47300 | 47150 | 513 |
| 618 | 20231130 | 111100 | 41354125850 | 47200 | 47200 | 47200 | 47150 | 554 |
| 619 | 20231130 | 111000 | 41327991450 | 47250 | 47300 | 47350 | 47250 | 320 |
| 620 | 20231130 | 110900 | 41312865400 | 47300 | 47450 | 47450 | 47300 | 150 |
| 621 | 20231130 | 110800 | 41305766450 | 47500 | 47450 | 47500 | 47350 | 388 |
| 622 | 20231130 | 110700 | 41287360850 | 47500 | 47550 | 47600 | 47500 | 368 |
| 623 | 20231130 | 110600 | 41269867500 | 47600 | 47400 | 47650 | 47350 | 636 |
| 624 | 20231130 | 110500 | 41239659700 | 47400 | 47650 | 47650 | 47400 | 660 |
| 625 | 20231130 | 110400 | 41208357500 | 47650 | 47650 | 47700 | 47150 | 1437 |
| 626 | 20231130 | 110300 | 41140220550 | 47700 | 47450 | 47700 | 47350 | 1002 |
| 627 | 20231130 | 110200 | 41092615900 | 47400 | 47250 | 47400 | 47250 | 740 |
| 628 | 20231130 | 110100 | 41057593800 | 47200 | 47100 | 47300 | 47100 | 529 |
| 629 | 20231130 | 110000 | 41032652900 | 47100 | 47150 | 47150 | 47100 | 253 |
| 630 | 20231130 | 105900 | 41020732900 | 47100 | 47100 | 47150 | 47100 | 291 |
| 631 | 20231130 | 105800 | 41007022250 | 47100 | 47100 | 47150 | 47050 | 260 |
| 632 | 20231130 | 105700 | 40994780600 | 47050 | 47250 | 47250 | 47050 | 458 |
| 633 | 20231130 | 105600 | 40973203300 | 47200 | 47300 | 47350 | 47100 | 719 |
| 634 | 20231130 | 105500 | 40939236100 | 47300 | 47250 | 47300 | 47200 | 319 |
| 635 | 20231130 | 105400 | 40924159400 | 47300 | 47150 | 47300 | 47100 | 499 |
| 636 | 20231130 | 105300 | 40900604000 | 47100 | 47150 | 47250 | 47000 | 1048 |
| 637 | 20231130 | 105200 | 40851271150 | 47100 | 47050 | 47100 | 46950 | 3002 |
| 638 | 20231130 | 105100 | 40710084200 | 47000 | 47050 | 47100 | 47000 | 442 |
| 639 | 20231130 | 105000 | 40689291600 | 47050 | 47050 | 47150 | 47000 | 1170 |
| 640 | 20231130 | 104900 | 40634269200 | 47050 | 47200 | 47250 | 47050 | 1399 |
| 641 | 20231130 | 104800 | 40568346450 | 47150 | 47150 | 47450 | 47150 | 486 |
| 642 | 20231130 | 104700 | 40545417950 | 47150 | 47500 | 47500 | 47150 | 1450 |
| 643 | 20231130 | 104600 | 40476840200 | 47450 | 47600 | 47600 | 47450 | 264 |
| 644 | 20231130 | 104500 | 40464299700 | 47600 | 47600 | 47700 | 47500 | 387 |
| 645 | 20231130 | 104400 | 40445874800 | 47600 | 47450 | 47600 | 47350 | 624 |
| 646 | 20231130 | 104300 | 40416289200 | 47450 | 47500 | 47500 | 47350 | 389 |
| 647 | 20231130 | 104200 | 40397844150 | 47500 | 47350 | 47500 | 47350 | 642 |
| 648 | 20231130 | 104100 | 40367395800 | 47350 | 47650 | 47750 | 47100 | 2314 |
| 649 | 20231130 | 104000 | 40257486900 | 47700 | 47850 | 48000 | 47550 | 2677 |
| 650 | 20231130 | 103900 | 40129538400 | 47800 | 47450 | 47850 | 47350 | 1097 |
| 651 | 20231130 | 103800 | 40077352500 | 47450 | 47250 | 47450 | 47200 | 652 |
| 652 | 20231130 | 103700 | 40046511250 | 47300 | 47250 | 47350 | 47200 | 567 |
| 653 | 20231130 | 103600 | 40019707350 | 47300 | 47400 | 47400 | 47200 | 327 |
| 654 | 20231130 | 103500 | 40004252550 | 47250 | 47450 | 47500 | 47250 | 1157 |
| 655 | 20231130 | 103400 | 39949404550 | 47450 | 47200 | 47450 | 47200 | 1041 |
| 656 | 20231130 | 103300 | 39900092500 | 47150 | 47150 | 47400 | 47000 | 1271 |
| 657 | 20231130 | 103200 | 39840224750 | 47200 | 47300 | 47450 | 47050 | 1481 |
| 658 | 20231130 | 103100 | 39770225150 | 47350 | 47050 | 47350 | 46950 | 1524 |
| 659 | 20231130 | 103000 | 39698301000 | 46950 | 47150 | 47300 | 46950 | 2063 |
| 660 | 20231130 | 102900 | 39601105950 | 47100 | 47300 | 47650 | 47000 | 5258 |
| 661 | 20231130 | 102800 | 39353412800 | 47300 | 47550 | 47600 | 47300 | 743 |
| 662 | 20231130 | 102700 | 39318222850 | 47450 | 47700 | 47700 | 47250 | 2430 |
| 663 | 20231130 | 102600 | 39202913200 | 47700 | 47750 | 47850 | 47500 | 1808 |
| 664 | 20231130 | 102500 | 39116832900 | 47700 | 47850 | 47900 | 47600 | 1519 |
| 665 | 20231130 | 102400 | 39044354900 | 47850 | 47900 | 47950 | 47600 | 3564 |
| 666 | 20231130 | 102300 | 38874005600 | 47900 | 48150 | 48400 | 47800 | 5505 |
| 667 | 20231130 | 102200 | 38608809750 | 48100 | 47850 | 48200 | 47850 | 2704 |
| 668 | 20231130 | 102100 | 38478947550 | 47850 | 47750 | 47950 | 47700 | 2790 |
| 669 | 20231130 | 102000 | 38345321500 | 47650 | 47800 | 47850 | 47550 | 1833 |
| 670 | 20231130 | 101900 | 38257804850 | 47850 | 47700 | 48000 | 47700 | 4479 |
| 671 | 20231130 | 101800 | 38043377900 | 47650 | 47500 | 47800 | 47350 | 5271 |
| 672 | 20231130 | 101700 | 37792692900 | 47550 | 47500 | 47650 | 47500 | 2087 |
| 673 | 20231130 | 101600 | 37693456900 | 47550 | 47300 | 47550 | 47250 | 4182 |
| 674 | 20231130 | 101500 | 37495052000 | 47300 | 47250 | 47300 | 47150 | 843 |
| 675 | 20231130 | 101400 | 37455198150 | 47200 | 47050 | 47300 | 47050 | 1386 |
| 676 | 20231130 | 101300 | 37389744750 | 47050 | 46950 | 47200 | 46950 | 647 |
| 677 | 20231130 | 101200 | 37359308400 | 46950 | 47250 | 47300 | 46950 | 1786 |
| 678 | 20231130 | 101100 | 37275213150 | 47250 | 47150 | 47350 | 47100 | 1865 |
| 679 | 20231130 | 101000 | 37187112350 | 47100 | 47050 | 47300 | 47000 | 1331 |
| 680 | 20231130 | 100900 | 37124312100 | 47100 | 47200 | 47200 | 47000 | 3477 |
| 681 | 20231130 | 100800 | 36960629800 | 47200 | 47300 | 47300 | 47050 | 3243 |
| 682 | 20231130 | 100700 | 36807579850 | 47200 | 47350 | 47400 | 47200 | 3103 |
| 683 | 20231130 | 100600 | 36660854150 | 47350 | 47300 | 47400 | 47000 | 5643 |
| 684 | 20231130 | 100500 | 36394765700 | 47350 | 46750 | 47450 | 46650 | 8437 |
| 685 | 20231130 | 100400 | 35998442400 | 46700 | 46500 | 46750 | 46450 | 2035 |
| 686 | 20231130 | 100300 | 35903545350 | 46450 | 46500 | 46550 | 46300 | 2002 |
| 687 | 20231130 | 100200 | 35810526000 | 46500 | 46400 | 46550 | 46300 | 1211 |
| 688 | 20231130 | 100100 | 35754323050 | 46400 | 46450 | 46600 | 46300 | 2998 |
| 689 | 20231130 | 100000 | 35615017600 | 46450 | 46300 | 46450 | 46200 | 1928 |
| 690 | 20231130 | 095900 | 35525645350 | 46200 | 46150 | 46350 | 46050 | 1489 |
| 691 | 20231130 | 095800 | 35456988800 | 46200 | 46250 | 46350 | 46050 | 2575 |
| 692 | 20231130 | 095700 | 35337936600 | 46200 | 45850 | 46250 | 45800 | 2056 |
| 693 | 20231130 | 095600 | 35243253450 | 45800 | 45800 | 45900 | 45550 | 3916 |
| 694 | 20231130 | 095500 | 35064112050 | 45800 | 45950 | 46050 | 45800 | 2904 |
| 695 | 20231130 | 095400 | 34930736700 | 45950 | 46000 | 46250 | 45950 | 2718 |
| 696 | 20231130 | 095300 | 34805408250 | 46000 | 46200 | 46350 | 46000 | 3062 |
| 697 | 20231130 | 095200 | 34664144200 | 46200 | 46050 | 46250 | 46000 | 2424 |
| 698 | 20231130 | 095100 | 34552263100 | 46000 | 45600 | 46200 | 45450 | 7047 |
| 699 | 20231130 | 095000 | 34229690750 | 45550 | 45950 | 46050 | 45500 | 14332 |
| 700 | 20231130 | 094900 | 33574804500 | 45950 | 46150 | 46200 | 45950 | 7720 |
| 701 | 20231130 | 094800 | 33219482800 | 46150 | 46100 | 46250 | 46000 | 3986 |
| 702 | 20231130 | 094700 | 33035629350 | 46100 | 46050 | 46250 | 45950 | 5574 |
| 703 | 20231130 | 094600 | 32778982750 | 46050 | 45950 | 46200 | 45850 | 7710 |
| 704 | 20231130 | 094500 | 32424495750 | 45950 | 46550 | 46550 | 45700 | 20771 |
| 705 | 20231130 | 094400 | 31468287400 | 46550 | 46600 | 46650 | 46000 | 15517 |
| 706 | 20231130 | 094300 | 30749245900 | 46650 | 47350 | 47400 | 46650 | 31787 |
| 707 | 20231130 | 094200 | 29254426100 | 47400 | 47950 | 48200 | 47400 | 18287 |
| 708 | 20231130 | 094100 | 28380862350 | 48000 | 48400 | 48400 | 47800 | 8792 |
| 709 | 20231130 | 094000 | 27958352050 | 48350 | 49350 | 49500 | 48200 | 16403 |
| 710 | 20231130 | 093900 | 27160211500 | 49550 | 49150 | 49800 | 49100 | 11250 |
| 711 | 20231130 | 093800 | 26603485650 | 49150 | 48700 | 50000 | 48700 | 13000 |
| 712 | 20231130 | 093700 | 25962396650 | 48700 | 48700 | 49050 | 48450 | 4756 |
| 713 | 20231130 | 093600 | 25730599700 | 48750 | 48400 | 49000 | 48100 | 7636 |
| 714 | 20231130 | 093500 | 25359020250 | 48400 | 47600 | 48650 | 47600 | 6618 |
| 715 | 20231130 | 093400 | 25040755250 | 47600 | 47800 | 47900 | 47550 | 3086 |
| 716 | 20231130 | 093300 | 24893415300 | 47850 | 47500 | 47900 | 47400 | 7199 |
| 717 | 20231130 | 093200 | 24550005900 | 47400 | 47700 | 47700 | 47350 | 11615 |
| 718 | 20231130 | 093100 | 23998524900 | 47500 | 47900 | 47900 | 47500 | 11496 |
| 719 | 20231130 | 093000 | 23450742100 | 47700 | 48250 | 48300 | 47650 | 11146 |
| 720 | 20231130 | 092900 | 22916719400 | 48250 | 48250 | 48400 | 48150 | 1883 |
| 721 | 20231130 | 092800 | 22825861350 | 48250 | 47900 | 48350 | 47900 | 3227 |
| 722 | 20231130 | 092700 | 22670589050 | 47900 | 48100 | 48350 | 47900 | 5551 |
| 723 | 20231130 | 092600 | 22403978800 | 48100 | 48400 | 48400 | 47950 | 7549 |
| 724 | 20231130 | 092500 | 22040460800 | 48400 | 48500 | 48550 | 48400 | 2451 |
| 725 | 20231130 | 092400 | 21921632650 | 48550 | 48700 | 48900 | 48500 | 4393 |
| 726 | 20231130 | 092300 | 21707708900 | 48700 | 48350 | 49150 | 48200 | 9544 |
| 727 | 20231130 | 092200 | 21243676850 | 48400 | 48250 | 48600 | 47900 | 23924 |
| 728 | 20231130 | 092100 | 20092939300 | 48300 | 48600 | 48600 | 48250 | 5641 |
| 729 | 20231130 | 092000 | 19820152600 | 48650 | 48700 | 48750 | 48250 | 9850 |
| 730 | 20231130 | 091900 | 19342656750 | 48650 | 48800 | 49000 | 48650 | 4343 |
| 731 | 20231130 | 091800 | 19131066650 | 49000 | 48850 | 49150 | 48750 | 5518 |
| 732 | 20231130 | 091700 | 18860590900 | 48850 | 49000 | 49050 | 48750 | 2609 |
| 733 | 20231130 | 091600 | 18733219100 | 49000 | 48600 | 49150 | 48600 | 3129 |
| 734 | 20231130 | 091500 | 18580127650 | 48500 | 48450 | 49300 | 48400 | 8928 |
| 735 | 20231130 | 091400 | 18144070000 | 48300 | 48900 | 49000 | 48250 | 7806 |
| 736 | 20231130 | 091300 | 17764293100 | 48900 | 48350 | 49400 | 48250 | 9837 |
| 737 | 20231130 | 091200 | 17284048650 | 48300 | 49900 | 50000 | 48200 | 25632 |
| 738 | 20231130 | 091100 | 16031613900 | 49900 | 50200 | 50500 | 49650 | 9407 |
| 739 | 20231130 | 091000 | 15560544200 | 50200 | 49950 | 50400 | 49650 | 5071 |
| 740 | 20231130 | 090900 | 15306715800 | 49950 | 49550 | 50300 | 49300 | 10912 |
| 741 | 20231130 | 090800 | 14765968750 | 49550 | 49650 | 50100 | 49500 | 6352 |
| 742 | 20231130 | 090700 | 14449739050 | 49600 | 49650 | 49850 | 49100 | 17177 |
| 743 | 20231130 | 090600 | 13600099950 | 49650 | 50400 | 50600 | 49650 | 12141 |
| 744 | 20231130 | 090500 | 12991064750 | 50400 | 49850 | 50500 | 49600 | 12920 |
| 745 | 20231130 | 090400 | 12346307050 | 49850 | 49950 | 51100 | 49850 | 23840 |
| 746 | 20231130 | 090300 | 11146174150 | 49950 | 49800 | 50200 | 49700 | 11770 |
| 747 | 20231130 | 090200 | 10558389050 | 49800 | 51300 | 51300 | 49600 | 47459 |
| 748 | 20231130 | 090100 | 8173210850 | 51300 | 50600 | 53000 | 50500 | 83398 |
| 749 | 20231130 | 090000 | 3860695250 | 50600 | 48900 | 50900 | 48850 | 77792 |