36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 194800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 17444 |
| 3 | 20231130 | 194700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20231130 | 194600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20231130 | 194500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20231130 | 194400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20231130 | 194300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20231130 | 194200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20231130 | 194100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20231130 | 194000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20231130 | 193900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20231130 | 193800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20231130 | 193700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20231130 | 193600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20231130 | 193500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20231130 | 193400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20231130 | 193300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20231130 | 193200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20231130 | 193100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20231130 | 193000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20231130 | 192900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20231130 | 192800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20231130 | 192700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20231130 | 192600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20231130 | 192500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20231130 | 192400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20231130 | 192300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20231130 | 192200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20231130 | 192100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20231130 | 192000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20231130 | 191900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20231130 | 191800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 17444 |
| 33 | 20231130 | 191700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20231130 | 191600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20231130 | 191500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20231130 | 191400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20231130 | 191300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20231130 | 191200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20231130 | 191100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20231130 | 191000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20231130 | 190900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20231130 | 190800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20231130 | 190700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20231130 | 190600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20231130 | 190500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20231130 | 190400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20231130 | 190300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20231130 | 190200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20231130 | 190100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20231130 | 190000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20231130 | 185900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20231130 | 185800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20231130 | 185700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20231130 | 185600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20231130 | 185500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20231130 | 185400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20231130 | 185300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20231130 | 185200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20231130 | 185100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20231130 | 185000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20231130 | 184900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20231130 | 184800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 17444 |
| 63 | 20231130 | 184700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20231130 | 184600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20231130 | 184500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20231130 | 184400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20231130 | 184300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20231130 | 184200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20231130 | 184100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20231130 | 184000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20231130 | 183900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20231130 | 183800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20231130 | 183700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20231130 | 183600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20231130 | 183500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20231130 | 183400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20231130 | 183300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20231130 | 183200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20231130 | 183100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20231130 | 183000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20231130 | 182900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20231130 | 182800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20231130 | 182700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20231130 | 182600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20231130 | 182500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20231130 | 182400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20231130 | 182300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20231130 | 182200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20231130 | 182100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20231130 | 182000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20231130 | 181900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20231130 | 181800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 17444 |
| 93 | 20231130 | 181700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20231130 | 181600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20231130 | 181500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20231130 | 181400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20231130 | 181300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20231130 | 181200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20231130 | 181100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20231130 | 181000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20231130 | 180900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20231130 | 180800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20231130 | 180700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20231130 | 180600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20231130 | 180500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20231130 | 180400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20231130 | 180300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20231130 | 180200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20231130 | 180100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20231130 | 180000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20231130 | 175900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20231130 | 175800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20231130 | 175700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20231130 | 175600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20231130 | 175500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20231130 | 175400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20231130 | 175300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20231130 | 175200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20231130 | 175100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20231130 | 175000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20231130 | 174900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20231130 | 174800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 17444 |
| 123 | 20231130 | 174700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20231130 | 174600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20231130 | 174500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20231130 | 174400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20231130 | 174300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20231130 | 174200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20231130 | 174100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20231130 | 174000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20231130 | 173900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20231130 | 173800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20231130 | 173700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20231130 | 173600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20231130 | 173500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20231130 | 173400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20231130 | 173300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20231130 | 173200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20231130 | 173100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20231130 | 173000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20231130 | 172900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20231130 | 172800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20231130 | 172700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20231130 | 172600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20231130 | 172500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20231130 | 172400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20231130 | 172300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20231130 | 172200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20231130 | 172100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20231130 | 172000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20231130 | 171900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20231130 | 171800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 17444 |
| 153 | 20231130 | 171700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20231130 | 171600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20231130 | 171500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20231130 | 171400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20231130 | 171300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20231130 | 171200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20231130 | 171100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20231130 | 171000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20231130 | 170900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20231130 | 170800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20231130 | 170700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20231130 | 170600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20231130 | 170500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20231130 | 170400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20231130 | 170300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20231130 | 170200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20231130 | 170100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20231130 | 170000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20231130 | 165900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20231130 | 165800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20231130 | 165700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20231130 | 165600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20231130 | 165500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20231130 | 165400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20231130 | 165300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20231130 | 165200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20231130 | 165100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20231130 | 165000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20231130 | 164900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20231130 | 164800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 17444 |
| 183 | 20231130 | 164700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20231130 | 164600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20231130 | 164500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20231130 | 164400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20231130 | 164300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20231130 | 164200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20231130 | 164100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20231130 | 164000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20231130 | 163900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20231130 | 163800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20231130 | 163700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20231130 | 163600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20231130 | 163500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20231130 | 163400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20231130 | 163300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20231130 | 163200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20231130 | 163100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20231130 | 163000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20231130 | 162900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20231130 | 162800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20231130 | 162700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20231130 | 162600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20231130 | 162500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20231130 | 162400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20231130 | 162300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20231130 | 162200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20231130 | 162100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20231130 | 162000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20231130 | 161900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20231130 | 161800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 17444 |
| 213 | 20231130 | 161700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20231130 | 161600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20231130 | 161500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20231130 | 161400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20231130 | 161300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20231130 | 161200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20231130 | 161100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20231130 | 161000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20231130 | 160900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20231130 | 160800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20231130 | 160700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20231130 | 160600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20231130 | 160500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20231130 | 160400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20231130 | 160300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20231130 | 160200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20231130 | 160100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 230 | 20231130 | 160000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20231130 | 155900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20231130 | 155800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20231130 | 155700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20231130 | 155600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20231130 | 155500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20231130 | 155400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20231130 | 155300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20231130 | 155200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20231130 | 155100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20231130 | 155000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20231130 | 154900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20231130 | 154800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 17444 |
| 243 | 20231130 | 154700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20231130 | 154600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20231130 | 154500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 246 | 20231130 | 154400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 247 | 20231130 | 154300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 248 | 20231130 | 154200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 249 | 20231130 | 154100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 250 | 20231130 | 154000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 251 | 20231130 | 153900 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 252 | 20231130 | 153800 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 253 | 20231130 | 153700 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 254 | 20231130 | 153600 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 255 | 20231130 | 153500 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 256 | 20231130 | 153400 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 257 | 20231130 | 153300 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 258 | 20231130 | 153200 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 259 | 20231130 | 153100 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 260 | 20231130 | 153000 | 95764772850 | 47450 | 47450 | 47450 | 47450 | 17444 |
| 261 | 20231130 | 152900 | 94937055050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 262 | 20231130 | 152800 | 94937055050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 263 | 20231130 | 152700 | 94937055050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 264 | 20231130 | 152600 | 94937055050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 265 | 20231130 | 152500 | 94937055050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 266 | 20231130 | 152400 | 94937055050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 267 | 20231130 | 152300 | 94937055050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 268 | 20231130 | 152200 | 94937055050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 269 | 20231130 | 152100 | 94937055050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 270 | 20231130 | 152000 | 94937055050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 271 | 20231130 | 151900 | 94937055050 | 47450 | 47600 | 47600 | 47400 | 5136 |
| 272 | 20231130 | 151800 | 94693067750 | 47550 | 47600 | 47750 | 47550 | 3844 |
| 273 | 20231130 | 151700 | 94510082750 | 47700 | 47600 | 47700 | 47550 | 1689 |
| 274 | 20231130 | 151600 | 94429634150 | 47600 | 47600 | 47650 | 47550 | 1243 |
| 275 | 20231130 | 151500 | 94370461550 | 47650 | 47650 | 47650 | 47500 | 2524 |
| 276 | 20231130 | 151400 | 94250439350 | 47650 | 47800 | 47800 | 47600 | 2711 |
| 277 | 20231130 | 151300 | 94121186050 | 47800 | 47700 | 47800 | 47650 | 3006 |
| 278 | 20231130 | 151200 | 93977731900 | 47700 | 47750 | 47800 | 47700 | 2932 |
| 279 | 20231130 | 151100 | 93837729500 | 47750 | 47750 | 47750 | 47650 | 1519 |
| 280 | 20231130 | 151000 | 93765262850 | 47750 | 47650 | 47750 | 47600 | 2608 |
| 281 | 20231130 | 150900 | 93640910650 | 47650 | 47550 | 47650 | 47500 | 2035 |
| 282 | 20231130 | 150800 | 93544120550 | 47550 | 47500 | 47550 | 47500 | 1470 |
| 283 | 20231130 | 150700 | 93474242600 | 47550 | 47450 | 47550 | 47400 | 2873 |
| 284 | 20231130 | 150600 | 93337796950 | 47450 | 47500 | 47500 | 47400 | 1157 |
| 285 | 20231130 | 150500 | 93282920350 | 47450 | 47300 | 47550 | 47300 | 5114 |
| 286 | 20231130 | 150400 | 93040244100 | 47300 | 47450 | 47500 | 47300 | 4630 |
| 287 | 20231130 | 150300 | 92820861050 | 47450 | 47500 | 47550 | 47450 | 1278 |
| 288 | 20231130 | 150200 | 92760171450 | 47500 | 47450 | 47550 | 47450 | 2041 |
| 289 | 20231130 | 150100 | 92663210950 | 47500 | 47550 | 47550 | 47450 | 3130 |
| 290 | 20231130 | 150000 | 92514535400 | 47500 | 47650 | 47700 | 47500 | 3055 |
| 291 | 20231130 | 145900 | 92369092500 | 47700 | 47550 | 47700 | 47550 | 1924 |
| 292 | 20231130 | 145800 | 92277498650 | 47550 | 47500 | 47600 | 47450 | 1408 |
| 293 | 20231130 | 145700 | 92210590950 | 47550 | 47600 | 47600 | 47400 | 5500 |
| 294 | 20231130 | 145600 | 91949494200 | 47550 | 47600 | 47700 | 47500 | 7150 |
| 295 | 20231130 | 145500 | 91609545400 | 47600 | 47650 | 47700 | 47550 | 6225 |
| 296 | 20231130 | 145400 | 91313225950 | 47700 | 47800 | 47800 | 47600 | 3626 |
| 297 | 20231130 | 145300 | 91140388450 | 47750 | 47650 | 47800 | 47650 | 2590 |
| 298 | 20231130 | 145200 | 91016763800 | 47650 | 47750 | 47750 | 47600 | 7019 |
| 299 | 20231130 | 145100 | 90682257550 | 47700 | 47850 | 47900 | 47700 | 6298 |
| 300 | 20231130 | 145000 | 90381303050 | 47850 | 47850 | 47950 | 47800 | 2640 |
| 301 | 20231130 | 144900 | 90254903650 | 47800 | 48000 | 48100 | 47800 | 4199 |
| 302 | 20231130 | 144800 | 90053695200 | 48000 | 48050 | 48100 | 48000 | 906 |
| 303 | 20231130 | 144700 | 90010181300 | 48050 | 48050 | 48100 | 48000 | 2463 |
| 304 | 20231130 | 144600 | 89891861200 | 48050 | 48050 | 48150 | 48000 | 911 |
| 305 | 20231130 | 144500 | 89848067600 | 48050 | 48100 | 48200 | 48050 | 2558 |
| 306 | 20231130 | 144400 | 89724948650 | 48100 | 48000 | 48200 | 47950 | 1845 |
| 307 | 20231130 | 144300 | 89636282400 | 47950 | 48100 | 48200 | 47900 | 4261 |
| 308 | 20231130 | 144200 | 89431484350 | 48050 | 48200 | 48250 | 48050 | 2319 |
| 309 | 20231130 | 144100 | 89319810050 | 48200 | 48200 | 48200 | 48050 | 1944 |
| 310 | 20231130 | 144000 | 89226277650 | 48150 | 48050 | 48200 | 48050 | 1133 |
| 311 | 20231130 | 143900 | 89171738100 | 48100 | 48200 | 48250 | 48100 | 1895 |
| 312 | 20231130 | 143800 | 89080477300 | 48200 | 48100 | 48250 | 48050 | 2281 |
| 313 | 20231130 | 143700 | 88970657850 | 48050 | 47950 | 48200 | 47900 | 5885 |
| 314 | 20231130 | 143600 | 88688177800 | 47900 | 47950 | 47950 | 47850 | 4560 |
| 315 | 20231130 | 143500 | 88469583850 | 47950 | 47900 | 47950 | 47850 | 1780 |
| 316 | 20231130 | 143400 | 88384323350 | 47900 | 47800 | 48000 | 47800 | 3212 |
| 317 | 20231130 | 143300 | 88230549000 | 47800 | 47900 | 47950 | 47750 | 4436 |
| 318 | 20231130 | 143200 | 88018439700 | 48000 | 48050 | 48050 | 47900 | 2286 |
| 319 | 20231130 | 143100 | 87908765450 | 48000 | 48100 | 48200 | 47950 | 2777 |
| 320 | 20231130 | 143000 | 87775351500 | 48150 | 47750 | 48150 | 47700 | 6975 |
| 321 | 20231130 | 142900 | 87441431600 | 47750 | 48000 | 48100 | 47750 | 7817 |
| 322 | 20231130 | 142800 | 87067075700 | 48000 | 48100 | 48150 | 47900 | 15089 |
| 323 | 20231130 | 142700 | 86343307450 | 48100 | 48350 | 48400 | 48100 | 5200 |
| 324 | 20231130 | 142600 | 86092796850 | 48300 | 48500 | 48550 | 48300 | 6493 |
| 325 | 20231130 | 142500 | 85778101000 | 48500 | 48350 | 48500 | 48350 | 2943 |
| 326 | 20231130 | 142400 | 85635545400 | 48350 | 48400 | 48450 | 48150 | 6066 |
| 327 | 20231130 | 142300 | 85342373150 | 48450 | 48500 | 48500 | 48300 | 4670 |
| 328 | 20231130 | 142200 | 85116261800 | 48500 | 48300 | 48500 | 48200 | 5589 |
| 329 | 20231130 | 142100 | 84846028200 | 48300 | 48450 | 48500 | 48300 | 6251 |
| 330 | 20231130 | 142000 | 84543499500 | 48450 | 48450 | 48600 | 48200 | 9461 |
| 331 | 20231130 | 141900 | 84085099000 | 48450 | 48350 | 48650 | 48200 | 21763 |
| 332 | 20231130 | 141800 | 83030174250 | 48350 | 48000 | 48350 | 48000 | 6483 |
| 333 | 20231130 | 141700 | 82717507950 | 48000 | 48150 | 48150 | 48000 | 5344 |
| 334 | 20231130 | 141600 | 82460519600 | 48100 | 48050 | 48150 | 48050 | 7582 |
| 335 | 20231130 | 141500 | 82095884700 | 48050 | 48150 | 48250 | 47950 | 21385 |
| 336 | 20231130 | 141400 | 81067306850 | 48200 | 48300 | 48450 | 48000 | 22108 |
| 337 | 20231130 | 141300 | 80001192250 | 48300 | 47900 | 48500 | 47850 | 52792 |
| 338 | 20231130 | 141200 | 77456724250 | 47850 | 47850 | 47900 | 47850 | 5158 |
| 339 | 20231130 | 141100 | 77209913000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 340 | 20231130 | 141000 | 77209913000 | 47800 | 47750 | 47800 | 47700 | 8204 |
| 341 | 20231130 | 140900 | 76817790400 | 47750 | 47800 | 47800 | 47700 | 2100 |
| 342 | 20231130 | 140800 | 76717492050 | 47800 | 47700 | 47800 | 47700 | 2679 |
| 343 | 20231130 | 140700 | 76589574350 | 47650 | 47600 | 47700 | 47550 | 1380 |
| 344 | 20231130 | 140600 | 76523839700 | 47600 | 47600 | 47600 | 47500 | 1324 |
| 345 | 20231130 | 140500 | 76460852400 | 47650 | 47700 | 47700 | 47550 | 2372 |
| 346 | 20231130 | 140400 | 76347823350 | 47700 | 47600 | 47750 | 47550 | 1563 |
| 347 | 20231130 | 140300 | 76273341800 | 47600 | 47700 | 47750 | 47550 | 1942 |
| 348 | 20231130 | 140200 | 76180774800 | 47700 | 47750 | 47750 | 47700 | 3090 |
| 349 | 20231130 | 140100 | 76033309050 | 47750 | 47700 | 47800 | 47700 | 12882 |
| 350 | 20231130 | 140000 | 75418135400 | 47700 | 47600 | 47700 | 47550 | 3515 |
| 351 | 20231130 | 135900 | 75250733250 | 47600 | 47550 | 47650 | 47500 | 3011 |
| 352 | 20231130 | 135800 | 75107529800 | 47550 | 47600 | 47600 | 47500 | 2726 |
| 353 | 20231130 | 135700 | 74977935650 | 47550 | 47650 | 47650 | 47550 | 2785 |
| 354 | 20231130 | 135600 | 74845349600 | 47650 | 47650 | 47700 | 47600 | 5485 |
| 355 | 20231130 | 135500 | 74584027500 | 47600 | 47450 | 47650 | 47450 | 10976 |
| 356 | 20231130 | 135400 | 74062192600 | 47450 | 47500 | 47500 | 47400 | 4205 |
| 357 | 20231130 | 135300 | 73862621600 | 47500 | 47500 | 47500 | 47450 | 2368 |
| 358 | 20231130 | 135200 | 73750158800 | 47500 | 47350 | 47500 | 47350 | 6885 |
| 359 | 20231130 | 135100 | 73423363250 | 47400 | 47450 | 47450 | 47350 | 2441 |
| 360 | 20231130 | 135000 | 73307664200 | 47400 | 47450 | 47450 | 47350 | 1502 |
| 361 | 20231130 | 134900 | 73236455450 | 47400 | 47450 | 47450 | 47350 | 2950 |
| 362 | 20231130 | 134800 | 73096614050 | 47450 | 47250 | 47450 | 47250 | 4174 |
| 363 | 20231130 | 134700 | 72898876900 | 47250 | 47300 | 47300 | 47150 | 1109 |
| 364 | 20231130 | 134600 | 72846470850 | 47250 | 47300 | 47350 | 47250 | 1902 |
| 365 | 20231130 | 134500 | 72756513350 | 47300 | 47200 | 47300 | 47200 | 2245 |
| 366 | 20231130 | 134400 | 72650423650 | 47250 | 47100 | 47250 | 47100 | 840 |
| 367 | 20231130 | 134300 | 72610815600 | 47100 | 47100 | 47150 | 47050 | 1639 |
| 368 | 20231130 | 134200 | 72533653150 | 47100 | 47200 | 47250 | 47100 | 1498 |
| 369 | 20231130 | 134100 | 72462973400 | 47150 | 47300 | 47300 | 47150 | 1103 |
| 370 | 20231130 | 134000 | 72410887500 | 47300 | 47050 | 47300 | 47000 | 3240 |
| 371 | 20231130 | 133900 | 72257971300 | 47050 | 47100 | 47100 | 47000 | 737 |
| 372 | 20231130 | 133800 | 72223302850 | 47100 | 47200 | 47200 | 47050 | 1684 |
| 373 | 20231130 | 133700 | 72143910600 | 47200 | 47250 | 47250 | 47150 | 605 |
| 374 | 20231130 | 133600 | 72115345800 | 47250 | 47050 | 47250 | 47000 | 2593 |
| 375 | 20231130 | 133500 | 71993138150 | 47050 | 47000 | 47100 | 46950 | 457 |
| 376 | 20231130 | 133400 | 71971648000 | 47000 | 46850 | 47050 | 46850 | 641 |
| 377 | 20231130 | 133300 | 71941543950 | 46800 | 46900 | 46900 | 46800 | 394 |
| 378 | 20231130 | 133200 | 71923093850 | 46800 | 46950 | 47000 | 46800 | 1213 |
| 379 | 20231130 | 133100 | 71866164650 | 47000 | 47100 | 47150 | 47000 | 1113 |
| 380 | 20231130 | 133000 | 71813763750 | 47050 | 46900 | 47050 | 46900 | 1647 |
| 381 | 20231130 | 132900 | 71736371300 | 46900 | 46900 | 46950 | 46850 | 1506 |
| 382 | 20231130 | 132800 | 71665708250 | 46850 | 46800 | 46950 | 46800 | 1181 |
| 383 | 20231130 | 132700 | 71610332500 | 46800 | 46700 | 46850 | 46650 | 2034 |
| 384 | 20231130 | 132600 | 71515189900 | 46700 | 46450 | 46750 | 46450 | 2346 |
| 385 | 20231130 | 132500 | 71405847650 | 46450 | 46450 | 46500 | 46400 | 308 |
| 386 | 20231130 | 132400 | 71391538450 | 46450 | 46400 | 46500 | 46400 | 1154 |
| 387 | 20231130 | 132300 | 71337968450 | 46450 | 46450 | 46500 | 46400 | 726 |
| 388 | 20231130 | 132200 | 71304255700 | 46500 | 46450 | 46500 | 46400 | 230 |
| 389 | 20231130 | 132100 | 71293573350 | 46450 | 46500 | 46550 | 46400 | 617 |
| 390 | 20231130 | 132000 | 71264893300 | 46500 | 46400 | 46500 | 46400 | 363 |
| 391 | 20231130 | 131900 | 71248037500 | 46400 | 46400 | 46450 | 46400 | 415 |
| 392 | 20231130 | 131800 | 71228774600 | 46450 | 46600 | 46600 | 46400 | 530 |
| 393 | 20231130 | 131700 | 71204125000 | 46600 | 46500 | 46600 | 46500 | 437 |
| 394 | 20231130 | 131600 | 71183778350 | 46500 | 46450 | 46500 | 46300 | 1844 |
| 395 | 20231130 | 131500 | 71098154350 | 46450 | 46250 | 46450 | 46250 | 1492 |
| 396 | 20231130 | 131400 | 71028986200 | 46200 | 46300 | 46350 | 46200 | 1759 |
| 397 | 20231130 | 131300 | 70947586550 | 46300 | 46350 | 46450 | 46300 | 2041 |
| 398 | 20231130 | 131200 | 70852991850 | 46300 | 46350 | 46400 | 46250 | 1659 |
| 399 | 20231130 | 131100 | 70776176900 | 46400 | 46450 | 46500 | 46300 | 4754 |
| 400 | 20231130 | 131000 | 70555624150 | 46450 | 46650 | 46650 | 46450 | 2129 |
| 401 | 20231130 | 130900 | 70456499700 | 46650 | 46600 | 46650 | 46600 | 1122 |
| 402 | 20231130 | 130800 | 70404202500 | 46600 | 46400 | 46650 | 46350 | 2197 |
| 403 | 20231130 | 130700 | 70302002300 | 46450 | 46700 | 46700 | 46300 | 6715 |
| 404 | 20231130 | 130600 | 69989680350 | 46750 | 46750 | 46800 | 46700 | 971 |
| 405 | 20231130 | 130500 | 69944288350 | 46800 | 46750 | 46800 | 46750 | 492 |
| 406 | 20231130 | 130400 | 69921281000 | 46750 | 46750 | 46800 | 46750 | 863 |
| 407 | 20231130 | 130300 | 69880922500 | 46750 | 46800 | 46800 | 46750 | 1673 |
| 408 | 20231130 | 130200 | 69802672250 | 46800 | 46850 | 46900 | 46800 | 1558 |
| 409 | 20231130 | 130100 | 69729694150 | 46850 | 46950 | 46950 | 46850 | 1306 |
| 410 | 20231130 | 130000 | 69668411900 | 46950 | 46950 | 47000 | 46950 | 1057 |
| 411 | 20231130 | 125900 | 69618759650 | 47000 | 47000 | 47050 | 46950 | 1124 |
| 412 | 20231130 | 125800 | 69565932350 | 47000 | 46950 | 47050 | 46950 | 354 |
| 413 | 20231130 | 125700 | 69549299200 | 46950 | 47000 | 47050 | 46950 | 974 |
| 414 | 20231130 | 125600 | 69503539100 | 47000 | 47000 | 47050 | 46950 | 753 |
| 415 | 20231130 | 125500 | 69468158700 | 47050 | 46900 | 47100 | 46850 | 1791 |
| 416 | 20231130 | 125400 | 69384160200 | 46900 | 47100 | 47150 | 46900 | 4481 |
| 417 | 20231130 | 125300 | 69173563900 | 47050 | 47300 | 47300 | 47050 | 2391 |
| 418 | 20231130 | 125200 | 69060848350 | 47200 | 47300 | 47300 | 47200 | 1263 |
| 419 | 20231130 | 125100 | 69001170000 | 47300 | 47450 | 47450 | 47300 | 1359 |
| 420 | 20231130 | 125000 | 68936793000 | 47450 | 47400 | 47450 | 47350 | 2598 |
| 421 | 20231130 | 124900 | 68813611100 | 47450 | 47450 | 47500 | 47400 | 3430 |
| 422 | 20231130 | 124800 | 68650850750 | 47450 | 47350 | 47500 | 47350 | 7075 |
| 423 | 20231130 | 124700 | 68315241550 | 47350 | 47300 | 47350 | 47200 | 3564 |
| 424 | 20231130 | 124600 | 68146650600 | 47300 | 47200 | 47300 | 47200 | 2247 |
| 425 | 20231130 | 124500 | 68040405850 | 47200 | 47150 | 47250 | 47150 | 1223 |
| 426 | 20231130 | 124400 | 67982646400 | 47150 | 47150 | 47200 | 47100 | 668 |
| 427 | 20231130 | 124300 | 67951137500 | 47150 | 47100 | 47150 | 47050 | 663 |
| 428 | 20231130 | 124200 | 67919913200 | 47100 | 47050 | 47150 | 47050 | 610 |
| 429 | 20231130 | 124100 | 67891182700 | 47050 | 47150 | 47150 | 47000 | 748 |
| 430 | 20231130 | 124000 | 67855947950 | 47150 | 47150 | 47200 | 47150 | 145 |
| 431 | 20231130 | 123900 | 67849108150 | 47150 | 47050 | 47200 | 47000 | 709 |
| 432 | 20231130 | 123800 | 67815744550 | 47050 | 47150 | 47200 | 47000 | 3199 |
| 433 | 20231130 | 123700 | 67665102550 | 47150 | 47150 | 47200 | 47150 | 428 |
| 434 | 20231130 | 123600 | 67644910750 | 47200 | 47100 | 47200 | 47100 | 708 |
| 435 | 20231130 | 123500 | 67611542900 | 47150 | 47200 | 47200 | 47100 | 1121 |
| 436 | 20231130 | 123400 | 67558708800 | 47150 | 47150 | 47200 | 47150 | 673 |
| 437 | 20231130 | 123300 | 67526967500 | 47150 | 47300 | 47300 | 47100 | 3160 |
| 438 | 20231130 | 123200 | 67377860050 | 47300 | 47400 | 47450 | 47250 | 2917 |
| 439 | 20231130 | 123100 | 67239688500 | 47450 | 47250 | 47450 | 47200 | 7995 |
| 440 | 20231130 | 123000 | 66861222300 | 47250 | 47100 | 47250 | 47100 | 2115 |
| 441 | 20231130 | 122900 | 66761453250 | 47100 | 47100 | 47100 | 47050 | 1063 |
| 442 | 20231130 | 122800 | 66711421300 | 47050 | 47000 | 47050 | 46950 | 1031 |
| 443 | 20231130 | 122700 | 66662941750 | 47000 | 46950 | 47000 | 46950 | 488 |
| 444 | 20231130 | 122600 | 66640015450 | 46950 | 46900 | 47000 | 46850 | 1048 |
| 445 | 20231130 | 122500 | 66590851850 | 46950 | 46900 | 47000 | 46900 | 1003 |
| 446 | 20231130 | 122400 | 66543728100 | 46900 | 46950 | 46950 | 46900 | 499 |
| 447 | 20231130 | 122300 | 66520307950 | 46950 | 46900 | 46950 | 46900 | 401 |
| 448 | 20231130 | 122200 | 66501500800 | 46900 | 46950 | 46950 | 46900 | 538 |
| 449 | 20231130 | 122100 | 66476252950 | 46950 | 46900 | 47000 | 46900 | 767 |
| 450 | 20231130 | 122000 | 66440271650 | 46900 | 46850 | 46900 | 46800 | 680 |
| 451 | 20231130 | 121900 | 66408414050 | 46850 | 46850 | 46900 | 46850 | 477 |
| 452 | 20231130 | 121800 | 66386065350 | 46850 | 46950 | 47000 | 46850 | 1493 |
| 453 | 20231130 | 121700 | 66316001200 | 46950 | 47050 | 47050 | 46950 | 714 |
| 454 | 20231130 | 121600 | 66282433650 | 47050 | 47000 | 47050 | 47000 | 385 |
| 455 | 20231130 | 121500 | 66264328800 | 47000 | 47050 | 47100 | 47000 | 398 |
| 456 | 20231130 | 121400 | 66245613000 | 47050 | 46950 | 47100 | 46950 | 1577 |
| 457 | 20231130 | 121300 | 66171448350 | 47000 | 46850 | 47000 | 46750 | 728 |
| 458 | 20231130 | 121200 | 66137304200 | 46900 | 46800 | 46950 | 46750 | 342 |
| 459 | 20231130 | 121100 | 66121282350 | 46800 | 46800 | 46850 | 46750 | 619 |
| 460 | 20231130 | 121000 | 66092317450 | 46800 | 46800 | 46950 | 46750 | 843 |
| 461 | 20231130 | 120900 | 66052820250 | 46750 | 46850 | 46900 | 46750 | 961 |
| 462 | 20231130 | 120800 | 66007808250 | 46850 | 47000 | 47000 | 46850 | 3198 |
| 463 | 20231130 | 120700 | 65857688600 | 47000 | 47200 | 47250 | 47000 | 3347 |
| 464 | 20231130 | 120600 | 65700088250 | 47200 | 47300 | 47300 | 47200 | 580 |
| 465 | 20231130 | 120500 | 65672689950 | 47250 | 47300 | 47300 | 47200 | 889 |
| 466 | 20231130 | 120400 | 65630661350 | 47300 | 47200 | 47300 | 47050 | 3023 |
| 467 | 20231130 | 120300 | 65488007400 | 47150 | 47200 | 47250 | 47150 | 942 |
| 468 | 20231130 | 120200 | 65443571850 | 47200 | 47250 | 47300 | 47150 | 1861 |
| 469 | 20231130 | 120100 | 65355673650 | 47250 | 47250 | 47300 | 47200 | 773 |
| 470 | 20231130 | 120000 | 65319147200 | 47250 | 47300 | 47300 | 47250 | 1248 |
| 471 | 20231130 | 115900 | 65260153550 | 47300 | 47300 | 47300 | 47250 | 1116 |
| 472 | 20231130 | 115800 | 65207381000 | 47300 | 47300 | 47300 | 47200 | 1511 |
| 473 | 20231130 | 115700 | 65136009100 | 47300 | 47300 | 47300 | 47250 | 3021 |
| 474 | 20231130 | 115600 | 64993230700 | 47250 | 47150 | 47350 | 47150 | 4663 |
| 475 | 20231130 | 115500 | 64772900750 | 47150 | 47100 | 47150 | 47050 | 611 |
| 476 | 20231130 | 115400 | 64744122500 | 47100 | 47100 | 47150 | 47050 | 953 |
| 477 | 20231130 | 115300 | 64699231850 | 47100 | 47050 | 47200 | 47050 | 3183 |
| 478 | 20231130 | 115200 | 64549192100 | 47050 | 47000 | 47100 | 46950 | 1418 |
| 479 | 20231130 | 115100 | 64482477800 | 47000 | 46950 | 47000 | 46950 | 362 |
| 480 | 20231130 | 115000 | 64465470350 | 47000 | 46800 | 47050 | 46800 | 2539 |
| 481 | 20231130 | 114900 | 64346287700 | 46800 | 46900 | 46900 | 46750 | 462 |
| 482 | 20231130 | 114800 | 64324645400 | 46900 | 46900 | 46950 | 46900 | 1976 |
| 483 | 20231130 | 114700 | 64231914900 | 46900 | 46800 | 46950 | 46800 | 1797 |
| 484 | 20231130 | 114600 | 64147663750 | 46850 | 46800 | 46850 | 46700 | 3209 |
| 485 | 20231130 | 114500 | 63997600400 | 46850 | 46900 | 46950 | 46750 | 4257 |
| 486 | 20231130 | 114400 | 63798312150 | 46900 | 47150 | 47150 | 46900 | 3269 |
| 487 | 20231130 | 114300 | 63644648800 | 47150 | 47300 | 47350 | 47050 | 4304 |
| 488 | 20231130 | 114200 | 63441392400 | 47350 | 47250 | 47350 | 47250 | 10359 |
| 489 | 20231130 | 114100 | 62951213150 | 47250 | 47250 | 47300 | 47200 | 2704 |
| 490 | 20231130 | 114000 | 62823434600 | 47250 | 47000 | 47250 | 47000 | 7454 |
| 491 | 20231130 | 113900 | 62471856800 | 47000 | 46900 | 47000 | 46800 | 1669 |
| 492 | 20231130 | 113800 | 62393526400 | 46950 | 47000 | 47000 | 46900 | 1098 |
| 493 | 20231130 | 113700 | 62341954550 | 47000 | 47100 | 47100 | 47000 | 1673 |
| 494 | 20231130 | 113600 | 62263271450 | 47050 | 47050 | 47050 | 47000 | 814 |
| 495 | 20231130 | 113500 | 62224985500 | 47050 | 47050 | 47100 | 47050 | 1200 |
| 496 | 20231130 | 113400 | 62168506550 | 47100 | 47050 | 47100 | 47000 | 869 |
| 497 | 20231130 | 113300 | 62127621700 | 47050 | 47050 | 47150 | 47000 | 3054 |
| 498 | 20231130 | 113200 | 61983868100 | 47050 | 47000 | 47150 | 47000 | 5276 |
| 499 | 20231130 | 113100 | 61735522700 | 46950 | 46850 | 47000 | 46850 | 425 |
| 500 | 20231130 | 113000 | 61715588150 | 46850 | 46800 | 46850 | 46750 | 1434 |
| 501 | 20231130 | 112900 | 61648466700 | 46800 | 46750 | 46800 | 46750 | 688 |
| 502 | 20231130 | 112800 | 61616270750 | 46750 | 46700 | 46800 | 46700 | 251 |
| 503 | 20231130 | 112700 | 61604529300 | 46700 | 46700 | 46750 | 46700 | 820 |
| 504 | 20231130 | 112600 | 61566199950 | 46700 | 46700 | 46800 | 46700 | 758 |
| 505 | 20231130 | 112500 | 61530769000 | 46750 | 46950 | 47000 | 46700 | 2593 |
| 506 | 20231130 | 112400 | 61409364000 | 47050 | 46800 | 47100 | 46750 | 10705 |
| 507 | 20231130 | 112300 | 60906352500 | 46750 | 46800 | 46800 | 46700 | 2192 |
| 508 | 20231130 | 112200 | 60803883950 | 46850 | 46850 | 46850 | 46800 | 499 |
| 509 | 20231130 | 112100 | 60780517350 | 46900 | 46900 | 46950 | 46850 | 1742 |
| 510 | 20231130 | 112000 | 60698876900 | 46900 | 46900 | 46950 | 46900 | 649 |
| 511 | 20231130 | 111900 | 60668431800 | 46850 | 46950 | 47000 | 46800 | 2158 |
| 512 | 20231130 | 111800 | 60567254600 | 46900 | 46950 | 46950 | 46900 | 1470 |
| 513 | 20231130 | 111700 | 60498261100 | 46950 | 46700 | 46950 | 46700 | 8153 |
| 514 | 20231130 | 111600 | 60116000500 | 46750 | 46450 | 46800 | 46400 | 4901 |
| 515 | 20231130 | 111500 | 59887217200 | 46500 | 46550 | 46600 | 46450 | 2554 |
| 516 | 20231130 | 111400 | 59768423550 | 46550 | 46650 | 46650 | 46550 | 1658 |
| 517 | 20231130 | 111300 | 59691143250 | 46650 | 46650 | 46750 | 46650 | 1367 |
| 518 | 20231130 | 111200 | 59627299450 | 46650 | 46700 | 46700 | 46600 | 4414 |
| 519 | 20231130 | 111100 | 59421394050 | 46750 | 46600 | 46750 | 46550 | 4061 |
| 520 | 20231130 | 111000 | 59231907400 | 46600 | 46400 | 46650 | 46350 | 7710 |
| 521 | 20231130 | 110900 | 58873230500 | 46350 | 46000 | 46400 | 46000 | 7148 |
| 522 | 20231130 | 110800 | 58542676000 | 45950 | 45900 | 46000 | 45900 | 1891 |
| 523 | 20231130 | 110700 | 58455778700 | 45850 | 45900 | 45900 | 45850 | 553 |
| 524 | 20231130 | 110600 | 58430420800 | 45850 | 45900 | 45950 | 45850 | 395 |
| 525 | 20231130 | 110500 | 58412288950 | 45900 | 45900 | 45950 | 45900 | 276 |
| 526 | 20231130 | 110400 | 58399616150 | 45800 | 45900 | 45950 | 45800 | 1255 |
| 527 | 20231130 | 110300 | 58342037150 | 45900 | 45850 | 45900 | 45800 | 913 |
| 528 | 20231130 | 110200 | 58300185550 | 45900 | 45900 | 45900 | 45850 | 1033 |
| 529 | 20231130 | 110100 | 58252799950 | 45900 | 45950 | 46000 | 45900 | 828 |
| 530 | 20231130 | 110000 | 58214762600 | 45950 | 46000 | 46050 | 45950 | 373 |
| 531 | 20231130 | 105900 | 58197605450 | 46050 | 46200 | 46250 | 46000 | 1460 |
| 532 | 20231130 | 105800 | 58130266750 | 46200 | 46200 | 46250 | 46050 | 1909 |
| 533 | 20231130 | 105700 | 58042201450 | 46200 | 46100 | 46250 | 46100 | 3739 |
| 534 | 20231130 | 105600 | 57869674450 | 46150 | 46050 | 46200 | 46000 | 2047 |
| 535 | 20231130 | 105500 | 57775268800 | 46050 | 45950 | 46100 | 45950 | 1273 |
| 536 | 20231130 | 105400 | 57716655250 | 45950 | 46050 | 46050 | 45900 | 1263 |
| 537 | 20231130 | 105300 | 57658608650 | 46000 | 45950 | 46050 | 45950 | 581 |
| 538 | 20231130 | 105200 | 57631889750 | 45950 | 46000 | 46000 | 45900 | 212 |
| 539 | 20231130 | 105100 | 57622148400 | 45900 | 46000 | 46100 | 45900 | 3945 |
| 540 | 20231130 | 105000 | 57440678800 | 46000 | 45900 | 46000 | 45800 | 2190 |
| 541 | 20231130 | 104900 | 57340128550 | 45900 | 45850 | 45900 | 45800 | 465 |
| 542 | 20231130 | 104800 | 57318808500 | 45800 | 45800 | 45850 | 45750 | 507 |
| 543 | 20231130 | 104700 | 57295590100 | 45850 | 45750 | 45850 | 45700 | 321 |
| 544 | 20231130 | 104600 | 57280892450 | 45700 | 45750 | 45750 | 45600 | 2515 |
| 545 | 20231130 | 104500 | 57165945650 | 45700 | 45750 | 45850 | 45700 | 2021 |
| 546 | 20231130 | 104400 | 57073435050 | 45700 | 45500 | 45750 | 45500 | 1049 |
| 547 | 20231130 | 104300 | 57025545550 | 45500 | 45550 | 45700 | 45500 | 2207 |
| 548 | 20231130 | 104200 | 56924987250 | 45550 | 45300 | 45600 | 45300 | 3290 |
| 549 | 20231130 | 104100 | 56775620800 | 45300 | 45400 | 45400 | 45300 | 2692 |
| 550 | 20231130 | 104000 | 56653525350 | 45400 | 45450 | 45600 | 45350 | 3431 |
| 551 | 20231130 | 103900 | 56497558550 | 45450 | 45550 | 45550 | 45300 | 10101 |
| 552 | 20231130 | 103800 | 56039059450 | 45500 | 45700 | 45750 | 45500 | 6639 |
| 553 | 20231130 | 103700 | 55736230500 | 45650 | 45850 | 45900 | 45650 | 3673 |
| 554 | 20231130 | 103600 | 55568133100 | 45800 | 46050 | 46150 | 45800 | 5793 |
| 555 | 20231130 | 103500 | 55301417600 | 46050 | 45850 | 46100 | 45850 | 1936 |
| 556 | 20231130 | 103400 | 55212314300 | 45900 | 45850 | 46000 | 45800 | 3850 |
| 557 | 20231130 | 103300 | 55035606650 | 45850 | 45650 | 45900 | 45550 | 7085 |
| 558 | 20231130 | 103200 | 54711966300 | 45650 | 45850 | 45900 | 45650 | 3856 |
| 559 | 20231130 | 103100 | 54535567900 | 45900 | 45750 | 45900 | 45650 | 4559 |
| 560 | 20231130 | 103000 | 54326986850 | 45750 | 45850 | 46000 | 45750 | 3412 |
| 561 | 20231130 | 102900 | 54170524050 | 45850 | 45950 | 46000 | 45800 | 6261 |
| 562 | 20231130 | 102800 | 53883156700 | 45950 | 46100 | 46100 | 45800 | 11284 |
| 563 | 20231130 | 102700 | 53364412900 | 46100 | 46300 | 46400 | 46050 | 10030 |
| 564 | 20231130 | 102600 | 52901504550 | 46350 | 46550 | 46550 | 46300 | 7480 |
| 565 | 20231130 | 102500 | 52554646800 | 46500 | 46600 | 46650 | 46500 | 4403 |
| 566 | 20231130 | 102400 | 52349725400 | 46600 | 46650 | 46700 | 46550 | 2750 |
| 567 | 20231130 | 102300 | 52221529550 | 46650 | 46800 | 46800 | 46650 | 3363 |
| 568 | 20231130 | 102200 | 52064374250 | 46750 | 46900 | 46950 | 46750 | 4581 |
| 569 | 20231130 | 102100 | 51849805650 | 46900 | 46950 | 47000 | 46900 | 1176 |
| 570 | 20231130 | 102000 | 51794617900 | 46950 | 46950 | 47000 | 46950 | 752 |
| 571 | 20231130 | 101900 | 51759302500 | 46950 | 47050 | 47050 | 46900 | 1647 |
| 572 | 20231130 | 101800 | 51681904850 | 47000 | 47100 | 47100 | 47000 | 547 |
| 573 | 20231130 | 101700 | 51656176450 | 47050 | 46900 | 47050 | 46850 | 1673 |
| 574 | 20231130 | 101600 | 51577653700 | 46950 | 47100 | 47100 | 46900 | 2730 |
| 575 | 20231130 | 101500 | 51449343700 | 47100 | 47000 | 47150 | 47000 | 838 |
| 576 | 20231130 | 101400 | 51409898250 | 47100 | 47100 | 47100 | 46950 | 3316 |
| 577 | 20231130 | 101300 | 51253998250 | 47100 | 47250 | 47250 | 47100 | 2918 |
| 578 | 20231130 | 101200 | 51116410850 | 47250 | 47150 | 47250 | 47100 | 4189 |
| 579 | 20231130 | 101100 | 50918761100 | 47150 | 47200 | 47250 | 47100 | 6122 |
| 580 | 20231130 | 101000 | 50629836950 | 47200 | 46900 | 47200 | 46850 | 5311 |
| 581 | 20231130 | 100900 | 50379874650 | 46950 | 46900 | 47000 | 46850 | 2439 |
| 582 | 20231130 | 100800 | 50265479150 | 46900 | 46900 | 47150 | 46900 | 7847 |
| 583 | 20231130 | 100700 | 49896630700 | 46900 | 46900 | 47000 | 46750 | 3277 |
| 584 | 20231130 | 100600 | 49742884350 | 46850 | 46600 | 47000 | 46600 | 5116 |
| 585 | 20231130 | 100500 | 49503139850 | 46600 | 46400 | 46750 | 46400 | 4403 |
| 586 | 20231130 | 100400 | 49298124200 | 46400 | 46450 | 46650 | 46300 | 13109 |
| 587 | 20231130 | 100300 | 48689795250 | 46450 | 46750 | 46750 | 46450 | 5800 |
| 588 | 20231130 | 100200 | 48419698500 | 46750 | 46850 | 46900 | 46750 | 1929 |
| 589 | 20231130 | 100100 | 48329351150 | 46800 | 46700 | 46900 | 46700 | 2849 |
| 590 | 20231130 | 100000 | 48195914700 | 46700 | 46600 | 46850 | 46600 | 5113 |
| 591 | 20231130 | 095900 | 47957145200 | 46600 | 46750 | 46800 | 46550 | 3777 |
| 592 | 20231130 | 095800 | 47780978500 | 46750 | 46600 | 46800 | 46600 | 4859 |
| 593 | 20231130 | 095700 | 47554200050 | 46600 | 46850 | 46950 | 46550 | 6189 |
| 594 | 20231130 | 095600 | 47265268900 | 46850 | 47100 | 47100 | 46800 | 5653 |
| 595 | 20231130 | 095500 | 46999603550 | 47050 | 47100 | 47150 | 47000 | 3402 |
| 596 | 20231130 | 095400 | 46839531100 | 47100 | 46750 | 47100 | 46750 | 7053 |
| 597 | 20231130 | 095300 | 46508414300 | 46750 | 47050 | 47050 | 46700 | 6539 |
| 598 | 20231130 | 095200 | 46202257950 | 47050 | 46850 | 47250 | 46750 | 7731 |
| 599 | 20231130 | 095100 | 45838670300 | 46750 | 47150 | 47150 | 46750 | 10595 |
| 600 | 20231130 | 095000 | 45341111100 | 47150 | 47300 | 47300 | 47050 | 4647 |
| 601 | 20231130 | 094900 | 45122116800 | 47250 | 46900 | 47350 | 46750 | 9112 |
| 602 | 20231130 | 094800 | 44693304200 | 46900 | 47400 | 47400 | 46850 | 18544 |
| 603 | 20231130 | 094700 | 43817182050 | 47400 | 47100 | 47400 | 47050 | 18188 |
| 604 | 20231130 | 094600 | 42958627950 | 47050 | 46550 | 47100 | 46450 | 16861 |
| 605 | 20231130 | 094500 | 42167702350 | 46450 | 46500 | 46500 | 46350 | 5899 |
| 606 | 20231130 | 094400 | 41893806300 | 46500 | 46900 | 46900 | 46350 | 10235 |
| 607 | 20231130 | 094300 | 41416845500 | 46900 | 46750 | 47100 | 46750 | 14393 |
| 608 | 20231130 | 094200 | 40740991750 | 46750 | 46600 | 47000 | 46600 | 7853 |
| 609 | 20231130 | 094100 | 40373290400 | 46600 | 46550 | 46900 | 46500 | 7742 |
| 610 | 20231130 | 094000 | 40011244650 | 46550 | 46600 | 47000 | 46500 | 11592 |
| 611 | 20231130 | 093900 | 39468833300 | 46600 | 46750 | 46850 | 46450 | 7502 |
| 612 | 20231130 | 093800 | 39119178250 | 46850 | 46500 | 46900 | 46300 | 12600 |
| 613 | 20231130 | 093700 | 38531543000 | 46550 | 46400 | 46750 | 46400 | 9352 |
| 614 | 20231130 | 093600 | 38096183850 | 46400 | 47000 | 47150 | 46200 | 23913 |
| 615 | 20231130 | 093500 | 36980137550 | 47050 | 46650 | 47250 | 46650 | 39204 |
| 616 | 20231130 | 093400 | 35139196700 | 46650 | 46400 | 46850 | 46350 | 28916 |
| 617 | 20231130 | 093300 | 33791706500 | 46450 | 46050 | 46500 | 46050 | 16672 |
| 618 | 20231130 | 093200 | 33019001700 | 46150 | 45900 | 46400 | 45750 | 32832 |
| 619 | 20231130 | 093100 | 31503549850 | 45900 | 45750 | 46000 | 45550 | 23224 |
| 620 | 20231130 | 093000 | 30437604850 | 45750 | 45500 | 45900 | 45500 | 13104 |
| 621 | 20231130 | 092900 | 29838963900 | 45500 | 45450 | 45800 | 45350 | 10313 |
| 622 | 20231130 | 092800 | 29369299050 | 45450 | 45050 | 45650 | 45000 | 12507 |
| 623 | 20231130 | 092700 | 28801150050 | 45050 | 44950 | 45150 | 44950 | 4219 |
| 624 | 20231130 | 092600 | 28611137600 | 45000 | 45350 | 45450 | 44950 | 7521 |
| 625 | 20231130 | 092500 | 28271417350 | 45400 | 45450 | 45900 | 45300 | 19715 |
| 626 | 20231130 | 092400 | 27372428100 | 45450 | 45300 | 45650 | 45200 | 14612 |
| 627 | 20231130 | 092300 | 26707716300 | 45300 | 44850 | 45400 | 44800 | 12717 |
| 628 | 20231130 | 092200 | 26134603300 | 44850 | 44700 | 45000 | 44650 | 7574 |
| 629 | 20231130 | 092100 | 25794894800 | 44700 | 44850 | 45000 | 44650 | 10118 |
| 630 | 20231130 | 092000 | 25340890300 | 44900 | 45050 | 45100 | 44550 | 20788 |
| 631 | 20231130 | 091900 | 24409858200 | 45000 | 45100 | 45550 | 45000 | 15090 |
| 632 | 20231130 | 091800 | 23726663850 | 45100 | 45250 | 45400 | 44850 | 18098 |
| 633 | 20231130 | 091700 | 22910097500 | 45150 | 45900 | 46050 | 45150 | 46806 |
| 634 | 20231130 | 091600 | 20772089100 | 45850 | 45000 | 45900 | 44950 | 32332 |
| 635 | 20231130 | 091500 | 19304724600 | 45000 | 45150 | 45250 | 44850 | 26823 |
| 636 | 20231130 | 091400 | 18094981100 | 45150 | 44700 | 45150 | 44650 | 54047 |
| 637 | 20231130 | 091300 | 15666906700 | 44700 | 44350 | 44800 | 44100 | 28179 |
| 638 | 20231130 | 091200 | 14412299600 | 44300 | 44500 | 44600 | 44300 | 26413 |
| 639 | 20231130 | 091100 | 13237181700 | 44500 | 44300 | 44500 | 44200 | 20372 |
| 640 | 20231130 | 091000 | 12333008000 | 44350 | 44050 | 44350 | 44050 | 13512 |
| 641 | 20231130 | 090900 | 11735747450 | 44000 | 44050 | 44200 | 43850 | 11963 |
| 642 | 20231130 | 090800 | 11208952200 | 44000 | 43950 | 44250 | 43800 | 20866 |
| 643 | 20231130 | 090700 | 10289984200 | 43950 | 43700 | 44150 | 43650 | 11917 |
| 644 | 20231130 | 090600 | 9767178850 | 43600 | 44300 | 44450 | 43600 | 16433 |
| 645 | 20231130 | 090500 | 9042164850 | 44300 | 43750 | 44300 | 43750 | 21954 |
| 646 | 20231130 | 090400 | 8075035800 | 43700 | 43750 | 44000 | 43600 | 18730 |
| 647 | 20231130 | 090300 | 7254301550 | 43750 | 43950 | 44300 | 43700 | 28702 |
| 648 | 20231130 | 090200 | 5990850150 | 43950 | 43100 | 44000 | 43000 | 41677 |
| 649 | 20231130 | 090100 | 4174003500 | 43100 | 43400 | 43400 | 42850 | 22160 |
| 650 | 20231130 | 090000 | 3219490700 | 43250 | 43500 | 44500 | 42650 | 73944 |