38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 203700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 19930 |
| 3 | 20231130 | 203600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20231130 | 203500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20231130 | 203400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20231130 | 203300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20231130 | 203200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20231130 | 203100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20231130 | 203000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20231130 | 202900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20231130 | 202800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20231130 | 202700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20231130 | 202600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20231130 | 202500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20231130 | 202400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20231130 | 202300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20231130 | 202200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20231130 | 202100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20231130 | 202000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20231130 | 201900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20231130 | 201800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20231130 | 201700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20231130 | 201600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20231130 | 201500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20231130 | 201400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20231130 | 201300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20231130 | 201200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20231130 | 201100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20231130 | 201000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20231130 | 200900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20231130 | 200800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20231130 | 200700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 19930 |
| 33 | 20231130 | 200600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20231130 | 200500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20231130 | 200400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20231130 | 200300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20231130 | 200200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20231130 | 200100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20231130 | 200000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20231130 | 195900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20231130 | 195800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20231130 | 195700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20231130 | 195600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20231130 | 195500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20231130 | 195400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20231130 | 195300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20231130 | 195200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20231130 | 195100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20231130 | 195000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20231130 | 194900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20231130 | 194800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20231130 | 194700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20231130 | 194600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20231130 | 194500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20231130 | 194400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20231130 | 194300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20231130 | 194200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20231130 | 194100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20231130 | 194000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20231130 | 193900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20231130 | 193800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20231130 | 193700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 19930 |
| 63 | 20231130 | 193600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20231130 | 193500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20231130 | 193400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20231130 | 193300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20231130 | 193200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20231130 | 193100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20231130 | 193000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20231130 | 192900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20231130 | 192800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20231130 | 192700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20231130 | 192600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20231130 | 192500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20231130 | 192400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20231130 | 192300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20231130 | 192200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20231130 | 192100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20231130 | 192000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20231130 | 191900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20231130 | 191800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20231130 | 191700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20231130 | 191600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20231130 | 191500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20231130 | 191400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20231130 | 191300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20231130 | 191200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20231130 | 191100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20231130 | 191000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20231130 | 190900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20231130 | 190800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20231130 | 190700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 19930 |
| 93 | 20231130 | 190600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20231130 | 190500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20231130 | 190400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20231130 | 190300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20231130 | 190200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20231130 | 190100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20231130 | 190000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20231130 | 185900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20231130 | 185800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20231130 | 185700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20231130 | 185600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20231130 | 185500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20231130 | 185400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20231130 | 185300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20231130 | 185200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20231130 | 185100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20231130 | 185000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20231130 | 184900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20231130 | 184800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20231130 | 184700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20231130 | 184600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20231130 | 184500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20231130 | 184400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20231130 | 184300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20231130 | 184200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20231130 | 184100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20231130 | 184000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20231130 | 183900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20231130 | 183800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20231130 | 183700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 19930 |
| 123 | 20231130 | 183600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20231130 | 183500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20231130 | 183400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20231130 | 183300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20231130 | 183200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20231130 | 183100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20231130 | 183000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20231130 | 182900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20231130 | 182800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20231130 | 182700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20231130 | 182600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20231130 | 182500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20231130 | 182400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20231130 | 182300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20231130 | 182200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20231130 | 182100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20231130 | 182000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20231130 | 181900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20231130 | 181800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20231130 | 181700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20231130 | 181600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20231130 | 181500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20231130 | 181400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20231130 | 181300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20231130 | 181200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20231130 | 181100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20231130 | 181000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20231130 | 180900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20231130 | 180800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20231130 | 180700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 19930 |
| 153 | 20231130 | 180600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20231130 | 180500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20231130 | 180400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20231130 | 180300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20231130 | 180200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20231130 | 180100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20231130 | 180000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20231130 | 175900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20231130 | 175800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20231130 | 175700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20231130 | 175600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20231130 | 175500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20231130 | 175400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20231130 | 175300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20231130 | 175200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20231130 | 175100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20231130 | 175000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20231130 | 174900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20231130 | 174800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20231130 | 174700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20231130 | 174600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20231130 | 174500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20231130 | 174400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20231130 | 174300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20231130 | 174200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20231130 | 174100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20231130 | 174000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20231130 | 173900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20231130 | 173800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20231130 | 173700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 19930 |
| 183 | 20231130 | 173600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20231130 | 173500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20231130 | 173400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20231130 | 173300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20231130 | 173200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20231130 | 173100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20231130 | 173000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20231130 | 172900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20231130 | 172800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20231130 | 172700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20231130 | 172600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20231130 | 172500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20231130 | 172400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20231130 | 172300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20231130 | 172200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20231130 | 172100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20231130 | 172000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20231130 | 171900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20231130 | 171800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20231130 | 171700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20231130 | 171600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20231130 | 171500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20231130 | 171400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20231130 | 171300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20231130 | 171200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 208 | 20231130 | 171100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 209 | 20231130 | 171000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20231130 | 170900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20231130 | 170800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20231130 | 170700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 19930 |
| 213 | 20231130 | 170600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20231130 | 170500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20231130 | 170400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20231130 | 170300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20231130 | 170200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20231130 | 170100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20231130 | 170000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20231130 | 165900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20231130 | 165800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20231130 | 165700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20231130 | 165600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 224 | 20231130 | 165500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 225 | 20231130 | 165400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 226 | 20231130 | 165300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 227 | 20231130 | 165200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 228 | 20231130 | 165100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 229 | 20231130 | 165000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 230 | 20231130 | 164900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 231 | 20231130 | 164800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20231130 | 164700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20231130 | 164600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20231130 | 164500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20231130 | 164400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20231130 | 164300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20231130 | 164200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20231130 | 164100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 239 | 20231130 | 164000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 240 | 20231130 | 163900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 241 | 20231130 | 163800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 242 | 20231130 | 163700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 19930 |
| 243 | 20231130 | 163600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 244 | 20231130 | 163500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 245 | 20231130 | 163400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 246 | 20231130 | 163300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 247 | 20231130 | 163200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 248 | 20231130 | 163100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 249 | 20231130 | 163000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 250 | 20231130 | 162900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 251 | 20231130 | 162800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 252 | 20231130 | 162700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 253 | 20231130 | 162600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 254 | 20231130 | 162500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 255 | 20231130 | 162400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 256 | 20231130 | 162300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 257 | 20231130 | 162200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 258 | 20231130 | 162100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 259 | 20231130 | 162000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 260 | 20231130 | 161900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 261 | 20231130 | 161800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 262 | 20231130 | 161700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 263 | 20231130 | 161600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 264 | 20231130 | 161500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 265 | 20231130 | 161400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 266 | 20231130 | 161300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 267 | 20231130 | 161200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 268 | 20231130 | 161100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 269 | 20231130 | 161000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 270 | 20231130 | 160900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 271 | 20231130 | 160800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 272 | 20231130 | 160700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 19930 |
| 273 | 20231130 | 160600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 274 | 20231130 | 160500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 275 | 20231130 | 160400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 276 | 20231130 | 160300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 277 | 20231130 | 160200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 278 | 20231130 | 160100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 279 | 20231130 | 160000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 280 | 20231130 | 155900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 281 | 20231130 | 155800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 282 | 20231130 | 155700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 283 | 20231130 | 155600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 284 | 20231130 | 155500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 285 | 20231130 | 155400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 286 | 20231130 | 155300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 287 | 20231130 | 155200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 288 | 20231130 | 155100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 289 | 20231130 | 155000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 290 | 20231130 | 154900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 291 | 20231130 | 154800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 292 | 20231130 | 154700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 293 | 20231130 | 154600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 294 | 20231130 | 154500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 295 | 20231130 | 154400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 296 | 20231130 | 154300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 297 | 20231130 | 154200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 298 | 20231130 | 154100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 299 | 20231130 | 154000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 300 | 20231130 | 153900 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 301 | 20231130 | 153800 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 302 | 20231130 | 153700 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 19930 |
| 303 | 20231130 | 153600 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 304 | 20231130 | 153500 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 305 | 20231130 | 153400 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 306 | 20231130 | 153300 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 307 | 20231130 | 153200 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 308 | 20231130 | 153100 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 309 | 20231130 | 153000 | 19830110600 | 38800 | 38800 | 38800 | 38800 | 19930 |
| 310 | 20231130 | 152900 | 19056826600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 311 | 20231130 | 152800 | 19056826600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 312 | 20231130 | 152700 | 19056826600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 313 | 20231130 | 152600 | 19056826600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 314 | 20231130 | 152500 | 19056826600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 315 | 20231130 | 152400 | 19056826600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 316 | 20231130 | 152300 | 19056826600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 317 | 20231130 | 152200 | 19056826600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 318 | 20231130 | 152100 | 19056826600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 319 | 20231130 | 152000 | 19056826600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 320 | 20231130 | 151900 | 19056826600 | 38900 | 38900 | 38950 | 38850 | 2415 |
| 321 | 20231130 | 151800 | 18962937000 | 38900 | 38900 | 38950 | 38850 | 3091 |
| 322 | 20231130 | 151700 | 18842703650 | 38850 | 38850 | 38900 | 38750 | 4146 |
| 323 | 20231130 | 151600 | 18681875050 | 38850 | 38850 | 38850 | 38800 | 1023 |
| 324 | 20231130 | 151500 | 18642135750 | 38800 | 38750 | 38850 | 38750 | 1394 |
| 325 | 20231130 | 151400 | 18588053750 | 38750 | 38800 | 38800 | 38750 | 1258 |
| 326 | 20231130 | 151300 | 18539286250 | 38800 | 38750 | 38800 | 38700 | 657 |
| 327 | 20231130 | 151200 | 18513806150 | 38750 | 38750 | 38800 | 38700 | 575 |
| 328 | 20231130 | 151100 | 18491522650 | 38700 | 38750 | 38850 | 38700 | 834 |
| 329 | 20231130 | 151000 | 18459193400 | 38750 | 38700 | 38750 | 38650 | 789 |
| 330 | 20231130 | 150900 | 18428663200 | 38700 | 38650 | 38700 | 38650 | 1007 |
| 331 | 20231130 | 150800 | 18389706200 | 38700 | 38600 | 38700 | 38600 | 4279 |
| 332 | 20231130 | 150700 | 18224333150 | 38650 | 38600 | 38650 | 38600 | 1035 |
| 333 | 20231130 | 150600 | 18184370950 | 38650 | 38650 | 38650 | 38600 | 306 |
| 334 | 20231130 | 150500 | 18172556200 | 38600 | 38600 | 38650 | 38550 | 452 |
| 335 | 20231130 | 150400 | 18155105500 | 38600 | 38550 | 38650 | 38550 | 1438 |
| 336 | 20231130 | 150300 | 18099613500 | 38550 | 38600 | 38600 | 38550 | 7755 |
| 337 | 20231130 | 150200 | 17800525200 | 38600 | 38600 | 38650 | 38600 | 463 |
| 338 | 20231130 | 150100 | 17782650150 | 38600 | 38650 | 38650 | 38600 | 1946 |
| 339 | 20231130 | 150000 | 17707516600 | 38650 | 38600 | 38650 | 38600 | 936 |
| 340 | 20231130 | 145900 | 17671381200 | 38600 | 38650 | 38650 | 38600 | 1118 |
| 341 | 20231130 | 145800 | 17628214850 | 38600 | 38600 | 38650 | 38600 | 918 |
| 342 | 20231130 | 145700 | 17592766100 | 38650 | 38600 | 38650 | 38600 | 2214 |
| 343 | 20231130 | 145600 | 17507287200 | 38600 | 38650 | 38700 | 38600 | 3018 |
| 344 | 20231130 | 145500 | 17390647850 | 38650 | 38650 | 38700 | 38650 | 321 |
| 345 | 20231130 | 145400 | 17378240850 | 38700 | 38650 | 38700 | 38650 | 692 |
| 346 | 20231130 | 145300 | 17351482600 | 38700 | 38700 | 38700 | 38650 | 312 |
| 347 | 20231130 | 145200 | 17339418800 | 38700 | 38650 | 38700 | 38650 | 1267 |
| 348 | 20231130 | 145100 | 17290423200 | 38650 | 38700 | 38750 | 38650 | 1774 |
| 349 | 20231130 | 145000 | 17221766750 | 38750 | 38700 | 38750 | 38700 | 485 |
| 350 | 20231130 | 144900 | 17202991350 | 38750 | 38700 | 38750 | 38700 | 672 |
| 351 | 20231130 | 144800 | 17176969350 | 38750 | 38700 | 38750 | 38700 | 1422 |
| 352 | 20231130 | 144700 | 17121905200 | 38700 | 38700 | 38750 | 38700 | 414 |
| 353 | 20231130 | 144600 | 17105877900 | 38700 | 38750 | 38750 | 38700 | 697 |
| 354 | 20231130 | 144500 | 17078891000 | 38750 | 38700 | 38750 | 38700 | 335 |
| 355 | 20231130 | 144400 | 17065919600 | 38700 | 38750 | 38750 | 38700 | 448 |
| 356 | 20231130 | 144300 | 17048569200 | 38700 | 38750 | 38800 | 38700 | 1018 |
| 357 | 20231130 | 144200 | 17009136450 | 38750 | 38750 | 38800 | 38750 | 367 |
| 358 | 20231130 | 144100 | 16994911300 | 38800 | 38750 | 38800 | 38750 | 519 |
| 359 | 20231130 | 144000 | 16974794750 | 38750 | 38750 | 38750 | 38700 | 1393 |
| 360 | 20231130 | 143900 | 16920841200 | 38700 | 38700 | 38750 | 38700 | 1950 |
| 361 | 20231130 | 143800 | 16845356450 | 38700 | 38700 | 38800 | 38700 | 1178 |
| 362 | 20231130 | 143700 | 16799747950 | 38700 | 38750 | 38800 | 38700 | 1936 |
| 363 | 20231130 | 143600 | 16724733700 | 38750 | 38750 | 38800 | 38750 | 920 |
| 364 | 20231130 | 143500 | 16689076450 | 38750 | 38800 | 38850 | 38750 | 2991 |
| 365 | 20231130 | 143400 | 16573032350 | 38850 | 38800 | 38850 | 38800 | 252 |
| 366 | 20231130 | 143300 | 16563250400 | 38850 | 38850 | 38850 | 38800 | 1129 |
| 367 | 20231130 | 143200 | 16519399900 | 38900 | 38850 | 38900 | 38850 | 2597 |
| 368 | 20231130 | 143100 | 16418501650 | 38900 | 38900 | 38900 | 38850 | 233 |
| 369 | 20231130 | 143000 | 16409446750 | 38850 | 38850 | 38900 | 38850 | 299 |
| 370 | 20231130 | 142900 | 16397830400 | 38900 | 38850 | 38900 | 38850 | 323 |
| 371 | 20231130 | 142800 | 16385271850 | 38850 | 38850 | 38900 | 38850 | 1276 |
| 372 | 20231130 | 142700 | 16335642850 | 38900 | 38900 | 38900 | 38850 | 2604 |
| 373 | 20231130 | 142600 | 16234363950 | 38900 | 38950 | 38950 | 38900 | 291 |
| 374 | 20231130 | 142500 | 16223037650 | 38950 | 38950 | 38950 | 38900 | 1097 |
| 375 | 20231130 | 142400 | 16180318500 | 38950 | 38900 | 38950 | 38900 | 378 |
| 376 | 20231130 | 142300 | 16165605600 | 38900 | 38950 | 38950 | 38900 | 2153 |
| 377 | 20231130 | 142200 | 16081757550 | 38950 | 38950 | 38950 | 38900 | 440 |
| 378 | 20231130 | 142100 | 16064637150 | 38950 | 38900 | 38950 | 38900 | 194 |
| 379 | 20231130 | 142000 | 16057085350 | 38950 | 38950 | 38950 | 38900 | 616 |
| 380 | 20231130 | 141900 | 16033108650 | 38950 | 38950 | 38950 | 38900 | 744 |
| 381 | 20231130 | 141800 | 16004146050 | 38950 | 38900 | 38950 | 38900 | 369 |
| 382 | 20231130 | 141700 | 15989786050 | 38950 | 38900 | 38950 | 38900 | 551 |
| 383 | 20231130 | 141600 | 15968345900 | 38950 | 38950 | 38950 | 38900 | 377 |
| 384 | 20231130 | 141500 | 15953667350 | 38950 | 38950 | 38950 | 38900 | 1498 |
| 385 | 20231130 | 141400 | 15895336350 | 39000 | 39000 | 39000 | 38950 | 341 |
| 386 | 20231130 | 141300 | 15882045950 | 39000 | 38950 | 39000 | 38950 | 370 |
| 387 | 20231130 | 141200 | 15867629900 | 38950 | 38950 | 39000 | 38900 | 1407 |
| 388 | 20231130 | 141100 | 15812826000 | 39000 | 39000 | 39000 | 38950 | 108 |
| 389 | 20231130 | 141000 | 15808615700 | 38950 | 38950 | 39000 | 38950 | 1461 |
| 390 | 20231130 | 140900 | 15751656950 | 38950 | 38950 | 39050 | 38950 | 1679 |
| 391 | 20231130 | 140800 | 15686190800 | 39000 | 39000 | 39000 | 38950 | 1352 |
| 392 | 20231130 | 140700 | 15633465750 | 39000 | 39050 | 39050 | 39000 | 419 |
| 393 | 20231130 | 140600 | 15617114050 | 39050 | 39000 | 39050 | 38950 | 343 |
| 394 | 20231130 | 140500 | 15603728700 | 38950 | 39000 | 39000 | 38950 | 1032 |
| 395 | 20231130 | 140400 | 15563489150 | 39000 | 39000 | 39000 | 38950 | 912 |
| 396 | 20231130 | 140300 | 15527930750 | 39000 | 39000 | 39000 | 38950 | 257 |
| 397 | 20231130 | 140200 | 15517913800 | 39000 | 39050 | 39100 | 38950 | 2974 |
| 398 | 20231130 | 140100 | 15401866800 | 39000 | 39050 | 39050 | 39000 | 1296 |
| 399 | 20231130 | 140000 | 15351272350 | 39050 | 39000 | 39050 | 39000 | 1813 |
| 400 | 20231130 | 135900 | 15280479500 | 39050 | 39000 | 39050 | 38950 | 3362 |
| 401 | 20231130 | 135800 | 15149283800 | 39000 | 38850 | 39000 | 38800 | 6787 |
| 402 | 20231130 | 135700 | 14885046950 | 38850 | 38800 | 38850 | 38800 | 501 |
| 403 | 20231130 | 135600 | 14865591850 | 38850 | 38850 | 38850 | 38800 | 179 |
| 404 | 20231130 | 135500 | 14858643450 | 38850 | 38850 | 38850 | 38800 | 726 |
| 405 | 20231130 | 135400 | 14830470050 | 38850 | 38800 | 38850 | 38800 | 477 |
| 406 | 20231130 | 135300 | 14811959300 | 38800 | 38850 | 38850 | 38800 | 262 |
| 407 | 20231130 | 135200 | 14801789150 | 38850 | 38950 | 39000 | 38800 | 4318 |
| 408 | 20231130 | 135100 | 14633902850 | 38950 | 38900 | 38950 | 38900 | 939 |
| 409 | 20231130 | 135000 | 14597337500 | 38900 | 38950 | 38950 | 38900 | 1530 |
| 410 | 20231130 | 134900 | 14537746150 | 38900 | 38950 | 38950 | 38900 | 253 |
| 411 | 20231130 | 134800 | 14527899950 | 38900 | 38900 | 38950 | 38900 | 244 |
| 412 | 20231130 | 134700 | 14518407050 | 38900 | 38850 | 38900 | 38850 | 567 |
| 413 | 20231130 | 134600 | 14496355350 | 38900 | 38900 | 38900 | 38850 | 271 |
| 414 | 20231130 | 134500 | 14485822150 | 38900 | 38850 | 38900 | 38850 | 747 |
| 415 | 20231130 | 134400 | 14456779950 | 38850 | 38850 | 38900 | 38850 | 414 |
| 416 | 20231130 | 134300 | 14440683650 | 38850 | 38850 | 38850 | 38800 | 554 |
| 417 | 20231130 | 134200 | 14419171100 | 38850 | 38800 | 38850 | 38800 | 336 |
| 418 | 20231130 | 134100 | 14406128300 | 38850 | 38850 | 38850 | 38800 | 309 |
| 419 | 20231130 | 134000 | 14394126750 | 38850 | 38900 | 38900 | 38850 | 173 |
| 420 | 20231130 | 133900 | 14387403050 | 38900 | 38850 | 38900 | 38850 | 493 |
| 421 | 20231130 | 133800 | 14368246800 | 38900 | 38900 | 38900 | 38850 | 685 |
| 422 | 20231130 | 133700 | 14341629250 | 38850 | 38900 | 38900 | 38850 | 354 |
| 423 | 20231130 | 133600 | 14327871550 | 38900 | 38900 | 38900 | 38850 | 541 |
| 424 | 20231130 | 133500 | 14306840050 | 38900 | 38900 | 38900 | 38850 | 476 |
| 425 | 20231130 | 133400 | 14288335150 | 38850 | 38900 | 38900 | 38850 | 405 |
| 426 | 20231130 | 133300 | 14272591400 | 38900 | 38950 | 38950 | 38900 | 482 |
| 427 | 20231130 | 133200 | 14253836650 | 38950 | 38950 | 38950 | 38900 | 273 |
| 428 | 20231130 | 133100 | 14243209300 | 38950 | 38900 | 38950 | 38900 | 365 |
| 429 | 20231130 | 133000 | 14229003250 | 38900 | 38900 | 38950 | 38900 | 524 |
| 430 | 20231130 | 132900 | 14208614150 | 38900 | 38800 | 38900 | 38800 | 2848 |
| 431 | 20231130 | 132800 | 14097951450 | 38800 | 38850 | 38900 | 38800 | 3278 |
| 432 | 20231130 | 132700 | 13970604150 | 38850 | 38850 | 38850 | 38850 | 3206 |
| 433 | 20231130 | 132600 | 13846051050 | 38850 | 38900 | 38950 | 38850 | 2688 |
| 434 | 20231130 | 132500 | 13741488650 | 38950 | 39050 | 39050 | 38900 | 2875 |
| 435 | 20231130 | 132400 | 13629418700 | 39050 | 39050 | 39050 | 39000 | 757 |
| 436 | 20231130 | 132300 | 13599871900 | 39000 | 39050 | 39050 | 39000 | 484 |
| 437 | 20231130 | 132200 | 13580985950 | 39050 | 39050 | 39100 | 39000 | 1394 |
| 438 | 20231130 | 132100 | 13526555150 | 39050 | 39050 | 39100 | 39050 | 621 |
| 439 | 20231130 | 132000 | 13502284000 | 39050 | 39100 | 39100 | 39050 | 286 |
| 440 | 20231130 | 131900 | 13491112050 | 39100 | 39050 | 39150 | 39050 | 766 |
| 441 | 20231130 | 131800 | 13461162950 | 39100 | 39100 | 39100 | 39050 | 433 |
| 442 | 20231130 | 131700 | 13444241650 | 39100 | 39050 | 39100 | 39050 | 900 |
| 443 | 20231130 | 131600 | 13409068600 | 39050 | 39150 | 39150 | 39050 | 1178 |
| 444 | 20231130 | 131500 | 13363014650 | 39100 | 39200 | 39250 | 39100 | 2250 |
| 445 | 20231130 | 131400 | 13274864200 | 39200 | 39200 | 39250 | 39200 | 1707 |
| 446 | 20231130 | 131300 | 13207891050 | 39200 | 39100 | 39200 | 39050 | 4889 |
| 447 | 20231130 | 131200 | 13016475100 | 39100 | 38950 | 39100 | 38950 | 3854 |
| 448 | 20231130 | 131100 | 12866094350 | 38950 | 38900 | 38950 | 38900 | 711 |
| 449 | 20231130 | 131000 | 12838400950 | 38900 | 38850 | 38900 | 38850 | 585 |
| 450 | 20231130 | 130900 | 12815648400 | 38850 | 38900 | 38900 | 38850 | 424 |
| 451 | 20231130 | 130800 | 12799174050 | 38900 | 38900 | 38900 | 38850 | 111 |
| 452 | 20231130 | 130700 | 12794857500 | 38900 | 38950 | 38950 | 38900 | 828 |
| 453 | 20231130 | 130600 | 12762632750 | 38950 | 38950 | 39000 | 38950 | 454 |
| 454 | 20231130 | 130500 | 12744947800 | 39000 | 39000 | 39000 | 38950 | 588 |
| 455 | 20231130 | 130400 | 12722033350 | 39000 | 39000 | 39050 | 38950 | 71 |
| 456 | 20231130 | 130300 | 12719264350 | 39050 | 39000 | 39050 | 39000 | 514 |
| 457 | 20231130 | 130200 | 12699215250 | 39000 | 39000 | 39050 | 39000 | 1504 |
| 458 | 20231130 | 130100 | 12640553550 | 39000 | 39000 | 39050 | 38950 | 1353 |
| 459 | 20231130 | 130000 | 12587787750 | 39000 | 38950 | 39000 | 38950 | 533 |
| 460 | 20231130 | 125900 | 12567006800 | 39000 | 38950 | 39000 | 38950 | 3075 |
| 461 | 20231130 | 125800 | 12447082950 | 39000 | 38900 | 39000 | 38900 | 477 |
| 462 | 20231130 | 125700 | 12428503250 | 38900 | 38950 | 38950 | 38900 | 236 |
| 463 | 20231130 | 125600 | 12419320100 | 38950 | 38950 | 39000 | 38900 | 1780 |
| 464 | 20231130 | 125500 | 12349988500 | 38950 | 38950 | 39000 | 38950 | 484 |
| 465 | 20231130 | 125400 | 12331136300 | 39000 | 38950 | 39000 | 38950 | 3448 |
| 466 | 20231130 | 125300 | 12196815100 | 38900 | 38900 | 38950 | 38900 | 1173 |
| 467 | 20231130 | 125200 | 12151184500 | 38900 | 38900 | 38900 | 38850 | 1111 |
| 468 | 20231130 | 125100 | 12107967700 | 38850 | 38800 | 38850 | 38800 | 1354 |
| 469 | 20231130 | 125000 | 12055366450 | 38800 | 38800 | 38850 | 38750 | 634 |
| 470 | 20231130 | 124900 | 12030767350 | 38850 | 38800 | 38850 | 38800 | 268 |
| 471 | 20231130 | 124800 | 12020364600 | 38800 | 38800 | 38850 | 38800 | 982 |
| 472 | 20231130 | 124700 | 11982252300 | 38800 | 38800 | 38850 | 38800 | 198 |
| 473 | 20231130 | 124600 | 11974564050 | 38800 | 38850 | 38850 | 38800 | 297 |
| 474 | 20231130 | 124500 | 11963029250 | 38800 | 38800 | 38850 | 38800 | 315 |
| 475 | 20231130 | 124400 | 11950802350 | 38800 | 38750 | 38800 | 38750 | 2054 |
| 476 | 20231130 | 124300 | 11871122550 | 38750 | 38800 | 38800 | 38750 | 263 |
| 477 | 20231130 | 124200 | 11860928000 | 38750 | 38750 | 38850 | 38750 | 3162 |
| 478 | 20231130 | 124100 | 11738323450 | 38750 | 38700 | 38750 | 38700 | 523 |
| 479 | 20231130 | 124000 | 11718076150 | 38700 | 38700 | 38750 | 38650 | 395 |
| 480 | 20231130 | 123900 | 11702796000 | 38700 | 38700 | 38700 | 38700 | 1617 |
| 481 | 20231130 | 123800 | 11640218100 | 38700 | 38600 | 38700 | 38600 | 691 |
| 482 | 20231130 | 123700 | 11613517100 | 38650 | 38600 | 38650 | 38600 | 356 |
| 483 | 20231130 | 123600 | 11599764050 | 38600 | 38600 | 38650 | 38600 | 844 |
| 484 | 20231130 | 123500 | 11567182850 | 38600 | 38650 | 38650 | 38600 | 163 |
| 485 | 20231130 | 123400 | 11560884750 | 38650 | 38650 | 38650 | 38650 | 104 |
| 486 | 20231130 | 123300 | 11556865150 | 38650 | 38600 | 38650 | 38600 | 221 |
| 487 | 20231130 | 123200 | 11548326600 | 38600 | 38650 | 38650 | 38600 | 408 |
| 488 | 20231130 | 123100 | 11532574200 | 38650 | 38650 | 38650 | 38600 | 227 |
| 489 | 20231130 | 123000 | 11523806750 | 38600 | 38650 | 38650 | 38600 | 219 |
| 490 | 20231130 | 122900 | 11515351000 | 38650 | 38650 | 38650 | 38600 | 363 |
| 491 | 20231130 | 122800 | 11501333450 | 38650 | 38600 | 38650 | 38600 | 363 |
| 492 | 20231130 | 122700 | 11487317200 | 38600 | 38600 | 38650 | 38600 | 392 |
| 493 | 20231130 | 122600 | 11472182650 | 38600 | 38650 | 38650 | 38600 | 848 |
| 494 | 20231130 | 122500 | 11439444750 | 38650 | 38600 | 38650 | 38600 | 478 |
| 495 | 20231130 | 122400 | 11420990800 | 38650 | 38650 | 38650 | 38600 | 166 |
| 496 | 20231130 | 122300 | 11414576950 | 38650 | 38650 | 38650 | 38650 | 94 |
| 497 | 20231130 | 122200 | 11410943850 | 38650 | 38650 | 38700 | 38650 | 1112 |
| 498 | 20231130 | 122100 | 11367961350 | 38700 | 38650 | 38700 | 38650 | 511 |
| 499 | 20231130 | 122000 | 11348196850 | 38650 | 38700 | 38700 | 38650 | 82 |
| 500 | 20231130 | 121900 | 11345024050 | 38700 | 38700 | 38700 | 38650 | 732 |
| 501 | 20231130 | 121800 | 11316729400 | 38650 | 38700 | 38700 | 38650 | 158 |
| 502 | 20231130 | 121700 | 11310619850 | 38650 | 38650 | 38700 | 38650 | 54 |
| 503 | 20231130 | 121600 | 11308531200 | 38700 | 38600 | 38700 | 38600 | 176 |
| 504 | 20231130 | 121500 | 11301723850 | 38650 | 38600 | 38650 | 38600 | 1121 |
| 505 | 20231130 | 121400 | 11258449350 | 38650 | 38700 | 38700 | 38650 | 540 |
| 506 | 20231130 | 121300 | 11237577100 | 38700 | 38650 | 38700 | 38650 | 141 |
| 507 | 20231130 | 121200 | 11232121450 | 38650 | 38650 | 38700 | 38650 | 118 |
| 508 | 20231130 | 121100 | 11227558900 | 38650 | 38650 | 38700 | 38650 | 563 |
| 509 | 20231130 | 121000 | 11205795700 | 38700 | 38750 | 38750 | 38650 | 2556 |
| 510 | 20231130 | 120900 | 11106929250 | 38750 | 38750 | 38800 | 38750 | 153 |
| 511 | 20231130 | 120800 | 11100999200 | 38750 | 38750 | 38750 | 38700 | 224 |
| 512 | 20231130 | 120700 | 11092326400 | 38700 | 38800 | 38800 | 38700 | 85 |
| 513 | 20231130 | 120600 | 11089031000 | 38800 | 38700 | 38800 | 38700 | 354 |
| 514 | 20231130 | 120500 | 11075311950 | 38700 | 38700 | 38750 | 38700 | 246 |
| 515 | 20231130 | 120400 | 11065788450 | 38700 | 38700 | 38750 | 38700 | 526 |
| 516 | 20231130 | 120300 | 11045428150 | 38700 | 38700 | 38750 | 38700 | 466 |
| 517 | 20231130 | 120200 | 11027391250 | 38700 | 38750 | 38750 | 38700 | 125 |
| 518 | 20231130 | 120100 | 11022549050 | 38750 | 38800 | 38800 | 38700 | 1342 |
| 519 | 20231130 | 120000 | 10970610000 | 38800 | 38800 | 38800 | 38750 | 564 |
| 520 | 20231130 | 115900 | 10948751500 | 38800 | 38800 | 38800 | 38750 | 110 |
| 521 | 20231130 | 115800 | 10944485750 | 38800 | 38800 | 38800 | 38750 | 194 |
| 522 | 20231130 | 115700 | 10936960000 | 38800 | 38750 | 38800 | 38750 | 308 |
| 523 | 20231130 | 115600 | 10925010250 | 38750 | 38800 | 38800 | 38750 | 401 |
| 524 | 20231130 | 115500 | 10909469400 | 38800 | 38750 | 38800 | 38750 | 204 |
| 525 | 20231130 | 115400 | 10901560850 | 38800 | 38750 | 38800 | 38750 | 314 |
| 526 | 20231130 | 115300 | 10889388850 | 38800 | 38750 | 38800 | 38750 | 212 |
| 527 | 20231130 | 115200 | 10881169500 | 38750 | 38750 | 38750 | 38750 | 369 |
| 528 | 20231130 | 115100 | 10866870750 | 38750 | 38800 | 38800 | 38750 | 730 |
| 529 | 20231130 | 115000 | 10838580800 | 38800 | 38750 | 38800 | 38750 | 103 |
| 530 | 20231130 | 114900 | 10834586050 | 38750 | 38750 | 38800 | 38750 | 53 |
| 531 | 20231130 | 114800 | 10832530300 | 38750 | 38800 | 38800 | 38750 | 231 |
| 532 | 20231130 | 114700 | 10823570100 | 38800 | 38750 | 38800 | 38750 | 337 |
| 533 | 20231130 | 114600 | 10810495400 | 38800 | 38750 | 38800 | 38750 | 102 |
| 534 | 20231130 | 114500 | 10806538250 | 38750 | 38750 | 38800 | 38750 | 80 |
| 535 | 20231130 | 114400 | 10803437150 | 38750 | 38750 | 38800 | 38700 | 902 |
| 536 | 20231130 | 114300 | 10768513550 | 38750 | 38750 | 38750 | 38750 | 167 |
| 537 | 20231130 | 114200 | 10762042300 | 38750 | 38750 | 38800 | 38750 | 279 |
| 538 | 20231130 | 114100 | 10751229150 | 38750 | 38800 | 38800 | 38750 | 111 |
| 539 | 20231130 | 114000 | 10746923450 | 38750 | 38750 | 38800 | 38750 | 207 |
| 540 | 20231130 | 113900 | 10738899200 | 38800 | 38800 | 38850 | 38750 | 186 |
| 541 | 20231130 | 113800 | 10731681400 | 38800 | 38800 | 38850 | 38750 | 271 |
| 542 | 20231130 | 113700 | 10721167150 | 38800 | 38800 | 38800 | 38750 | 338 |
| 543 | 20231130 | 113600 | 10708053500 | 38800 | 38800 | 38800 | 38800 | 72 |
| 544 | 20231130 | 113500 | 10705259900 | 38850 | 38750 | 38850 | 38750 | 216 |
| 545 | 20231130 | 113400 | 10696879600 | 38750 | 38800 | 38800 | 38750 | 294 |
| 546 | 20231130 | 113300 | 10685478750 | 38800 | 38800 | 38800 | 38750 | 219 |
| 547 | 20231130 | 113200 | 10676981850 | 38800 | 38800 | 38800 | 38750 | 151 |
| 548 | 20231130 | 113100 | 10671124950 | 38800 | 38750 | 38800 | 38700 | 264 |
| 549 | 20231130 | 113000 | 10660904300 | 38700 | 38750 | 38800 | 38700 | 898 |
| 550 | 20231130 | 112900 | 10626077150 | 38750 | 38800 | 38800 | 38700 | 150 |
| 551 | 20231130 | 112800 | 10620264750 | 38800 | 38750 | 38800 | 38750 | 295 |
| 552 | 20231130 | 112700 | 10608827450 | 38750 | 38700 | 38750 | 38700 | 196 |
| 553 | 20231130 | 112600 | 10601233750 | 38700 | 38750 | 38800 | 38700 | 68 |
| 554 | 20231130 | 112500 | 10598597300 | 38750 | 38750 | 38750 | 38700 | 357 |
| 555 | 20231130 | 112400 | 10584764200 | 38750 | 38700 | 38750 | 38700 | 869 |
| 556 | 20231130 | 112300 | 10551132250 | 38750 | 38750 | 38750 | 38750 | 168 |
| 557 | 20231130 | 112200 | 10544622250 | 38800 | 38750 | 38800 | 38700 | 1350 |
| 558 | 20231130 | 112100 | 10492312350 | 38750 | 38700 | 38750 | 38650 | 465 |
| 559 | 20231130 | 112000 | 10474316550 | 38700 | 38700 | 38700 | 38650 | 503 |
| 560 | 20231130 | 111900 | 10454851100 | 38650 | 38700 | 38700 | 38650 | 314 |
| 561 | 20231130 | 111800 | 10442709100 | 38700 | 38750 | 38750 | 38650 | 543 |
| 562 | 20231130 | 111700 | 10421695800 | 38700 | 38750 | 38750 | 38700 | 515 |
| 563 | 20231130 | 111600 | 10401757950 | 38750 | 38750 | 38750 | 38700 | 186 |
| 564 | 20231130 | 111500 | 10394553800 | 38700 | 38750 | 38750 | 38700 | 70 |
| 565 | 20231130 | 111400 | 10391842700 | 38750 | 38700 | 38750 | 38650 | 209 |
| 566 | 20231130 | 111300 | 10383745850 | 38700 | 38650 | 38700 | 38650 | 389 |
| 567 | 20231130 | 111200 | 10368694300 | 38700 | 38700 | 38700 | 38650 | 543 |
| 568 | 20231130 | 111100 | 10347701600 | 38700 | 38800 | 38800 | 38700 | 856 |
| 569 | 20231130 | 111000 | 10314571350 | 38800 | 38850 | 38850 | 38750 | 235 |
| 570 | 20231130 | 110900 | 10305453550 | 38850 | 38800 | 38850 | 38800 | 258 |
| 571 | 20231130 | 110800 | 10295440350 | 38800 | 38800 | 38800 | 38750 | 3336 |
| 572 | 20231130 | 110700 | 10166016800 | 38800 | 38800 | 38850 | 38800 | 1236 |
| 573 | 20231130 | 110600 | 10118054650 | 38850 | 38850 | 38850 | 38800 | 119 |
| 574 | 20231130 | 110500 | 10113432650 | 38850 | 38800 | 38900 | 38800 | 704 |
| 575 | 20231130 | 110400 | 10086078350 | 38800 | 38850 | 38900 | 38800 | 181 |
| 576 | 20231130 | 110300 | 10079042100 | 38900 | 38900 | 38900 | 38800 | 358 |
| 577 | 20231130 | 110200 | 10065128650 | 38850 | 38850 | 38900 | 38800 | 496 |
| 578 | 20231130 | 110100 | 10045859850 | 38800 | 38850 | 38850 | 38750 | 342 |
| 579 | 20231130 | 110000 | 10032591100 | 38850 | 38800 | 38850 | 38750 | 489 |
| 580 | 20231130 | 105900 | 10013604250 | 38800 | 38850 | 38850 | 38800 | 137 |
| 581 | 20231130 | 105800 | 10008288300 | 38800 | 38800 | 38800 | 38800 | 366 |
| 582 | 20231130 | 105700 | 9994087500 | 38800 | 38750 | 38800 | 38700 | 373 |
| 583 | 20231130 | 105600 | 9979632900 | 38750 | 38650 | 38750 | 38650 | 461 |
| 584 | 20231130 | 105500 | 9961788300 | 38650 | 38650 | 38700 | 38600 | 1418 |
| 585 | 20231130 | 105400 | 9906983550 | 38700 | 38700 | 38700 | 38650 | 122 |
| 586 | 20231130 | 105300 | 9902264200 | 38700 | 38700 | 38700 | 38650 | 106 |
| 587 | 20231130 | 105200 | 9898164300 | 38650 | 38650 | 38700 | 38650 | 181 |
| 588 | 20231130 | 105100 | 9891160400 | 38700 | 38700 | 38700 | 38650 | 1899 |
| 589 | 20231130 | 105000 | 9817752550 | 38700 | 38650 | 38750 | 38650 | 442 |
| 590 | 20231130 | 104900 | 9800649700 | 38700 | 38650 | 38700 | 38650 | 112 |
| 591 | 20231130 | 104800 | 9796316150 | 38650 | 38650 | 38700 | 38650 | 704 |
| 592 | 20231130 | 104700 | 9769098250 | 38650 | 38700 | 38750 | 38650 | 1290 |
| 593 | 20231130 | 104600 | 9719163300 | 38700 | 38700 | 38750 | 38700 | 387 |
| 594 | 20231130 | 104500 | 9704181600 | 38750 | 38800 | 38850 | 38700 | 1301 |
| 595 | 20231130 | 104400 | 9653786700 | 38750 | 38700 | 38800 | 38700 | 655 |
| 596 | 20231130 | 104300 | 9628411500 | 38700 | 38800 | 38800 | 38700 | 1093 |
| 597 | 20231130 | 104200 | 9586059450 | 38750 | 38750 | 38800 | 38750 | 439 |
| 598 | 20231130 | 104100 | 9569035050 | 38800 | 38800 | 38800 | 38750 | 279 |
| 599 | 20231130 | 104000 | 9558215600 | 38750 | 38750 | 38800 | 38750 | 168 |
| 600 | 20231130 | 103900 | 9551702750 | 38750 | 38800 | 38800 | 38750 | 298 |
| 601 | 20231130 | 103800 | 9540149250 | 38800 | 38850 | 38850 | 38800 | 214 |
| 602 | 20231130 | 103700 | 9531841050 | 38850 | 38850 | 38850 | 38750 | 236 |
| 603 | 20231130 | 103600 | 9522680100 | 38850 | 38850 | 38850 | 38800 | 478 |
| 604 | 20231130 | 103500 | 9504132600 | 38850 | 38850 | 38850 | 38800 | 280 |
| 605 | 20231130 | 103400 | 9493257800 | 38800 | 38800 | 38850 | 38800 | 214 |
| 606 | 20231130 | 103300 | 9484954250 | 38850 | 38850 | 38900 | 38800 | 674 |
| 607 | 20231130 | 103200 | 9458774400 | 38850 | 38900 | 38900 | 38850 | 202 |
| 608 | 20231130 | 103100 | 9450919900 | 38900 | 38900 | 38900 | 38850 | 259 |
| 609 | 20231130 | 103000 | 9440850650 | 38850 | 38850 | 38900 | 38850 | 245 |
| 610 | 20231130 | 102900 | 9431327600 | 38850 | 38900 | 38900 | 38850 | 256 |
| 611 | 20231130 | 102800 | 9421372400 | 38900 | 38900 | 38900 | 38850 | 179 |
| 612 | 20231130 | 102700 | 9414412550 | 38850 | 38800 | 38900 | 38800 | 207 |
| 613 | 20231130 | 102600 | 9406370350 | 38800 | 38850 | 38900 | 38750 | 791 |
| 614 | 20231130 | 102500 | 9375656700 | 38850 | 38800 | 38900 | 38800 | 520 |
| 615 | 20231130 | 102400 | 9355458050 | 38800 | 38750 | 38800 | 38700 | 416 |
| 616 | 20231130 | 102300 | 9339333250 | 38700 | 38700 | 38750 | 38700 | 384 |
| 617 | 20231130 | 102200 | 9324465750 | 38700 | 38650 | 38750 | 38650 | 387 |
| 618 | 20231130 | 102100 | 9309488550 | 38650 | 38700 | 38700 | 38650 | 583 |
| 619 | 20231130 | 102000 | 9286950800 | 38650 | 38700 | 38750 | 38650 | 376 |
| 620 | 20231130 | 101900 | 9272409400 | 38650 | 38700 | 38700 | 38650 | 1049 |
| 621 | 20231130 | 101800 | 9231847250 | 38700 | 38750 | 38750 | 38700 | 850 |
| 622 | 20231130 | 101700 | 9198944950 | 38750 | 38750 | 38750 | 38750 | 83 |
| 623 | 20231130 | 101600 | 9195728700 | 38750 | 38750 | 38800 | 38700 | 204 |
| 624 | 20231130 | 101500 | 9187823450 | 38700 | 38700 | 38750 | 38650 | 484 |
| 625 | 20231130 | 101400 | 9169086700 | 38700 | 38700 | 38750 | 38600 | 3656 |
| 626 | 20231130 | 101300 | 9027729200 | 38750 | 38800 | 38800 | 38700 | 1675 |
| 627 | 20231130 | 101200 | 8962865300 | 38750 | 38750 | 38800 | 38750 | 797 |
| 628 | 20231130 | 101100 | 8931977300 | 38800 | 38900 | 38900 | 38800 | 320 |
| 629 | 20231130 | 101000 | 8919552600 | 38900 | 38900 | 38900 | 38850 | 337 |
| 630 | 20231130 | 100900 | 8906445500 | 38850 | 38750 | 38900 | 38750 | 165 |
| 631 | 20231130 | 100800 | 8900028100 | 38700 | 38900 | 38950 | 38700 | 2326 |
| 632 | 20231130 | 100700 | 8809812450 | 38950 | 38900 | 38950 | 38900 | 587 |
| 633 | 20231130 | 100600 | 8786976900 | 38900 | 38900 | 38900 | 38800 | 635 |
| 634 | 20231130 | 100500 | 8762310550 | 38900 | 38800 | 38900 | 38800 | 333 |
| 635 | 20231130 | 100400 | 8749372150 | 38800 | 38800 | 38800 | 38700 | 1985 |
| 636 | 20231130 | 100300 | 8672463100 | 38800 | 38850 | 38900 | 38800 | 2011 |
| 637 | 20231130 | 100200 | 8594389450 | 38850 | 38850 | 38900 | 38800 | 586 |
| 638 | 20231130 | 100100 | 8571622500 | 38900 | 38850 | 38900 | 38800 | 1196 |
| 639 | 20231130 | 100000 | 8525159000 | 38900 | 38900 | 38900 | 38850 | 562 |
| 640 | 20231130 | 095900 | 8503318500 | 38850 | 38950 | 39000 | 38850 | 1027 |
| 641 | 20231130 | 095800 | 8463351850 | 38950 | 38950 | 39000 | 38900 | 461 |
| 642 | 20231130 | 095700 | 8445406400 | 38900 | 38950 | 38950 | 38900 | 1279 |
| 643 | 20231130 | 095600 | 8395640600 | 38950 | 39000 | 39050 | 38900 | 2913 |
| 644 | 20231130 | 095500 | 8282185900 | 39050 | 39050 | 39050 | 39000 | 912 |
| 645 | 20231130 | 095400 | 8246582000 | 39050 | 39100 | 39100 | 39050 | 1669 |
| 646 | 20231130 | 095300 | 8181384300 | 39150 | 39100 | 39150 | 39050 | 1511 |
| 647 | 20231130 | 095200 | 8122288250 | 39150 | 39100 | 39250 | 39100 | 4047 |
| 648 | 20231130 | 095100 | 7963761000 | 39100 | 39200 | 39200 | 39000 | 1348 |
| 649 | 20231130 | 095000 | 7911078500 | 39150 | 39050 | 39150 | 39000 | 2758 |
| 650 | 20231130 | 094900 | 7803310350 | 39050 | 39050 | 39100 | 39000 | 1238 |
| 651 | 20231130 | 094800 | 7754959200 | 39050 | 39000 | 39100 | 39000 | 757 |
| 652 | 20231130 | 094700 | 7725402400 | 39050 | 39050 | 39100 | 39000 | 1236 |
| 653 | 20231130 | 094600 | 7677168300 | 39050 | 39100 | 39100 | 39000 | 1183 |
| 654 | 20231130 | 094500 | 7630950400 | 39100 | 39000 | 39200 | 39000 | 916 |
| 655 | 20231130 | 094400 | 7595166500 | 39200 | 38950 | 39200 | 38900 | 12665 |
| 656 | 20231130 | 094300 | 7101820650 | 38950 | 39200 | 39200 | 38950 | 5598 |
| 657 | 20231130 | 094200 | 6883160400 | 39200 | 39250 | 39250 | 39150 | 2173 |
| 658 | 20231130 | 094100 | 6798025250 | 39150 | 39350 | 39400 | 39150 | 4213 |
| 659 | 20231130 | 094000 | 6632533550 | 39350 | 39300 | 39400 | 39250 | 5209 |
| 660 | 20231130 | 093900 | 6427732700 | 39250 | 39250 | 39300 | 39250 | 2807 |
| 661 | 20231130 | 093800 | 6317514150 | 39250 | 39250 | 39300 | 39200 | 5752 |
| 662 | 20231130 | 093700 | 6091646400 | 39250 | 39150 | 39300 | 39150 | 5939 |
| 663 | 20231130 | 093600 | 5858726250 | 39150 | 39100 | 39150 | 38900 | 16310 |
| 664 | 20231130 | 093500 | 5222996100 | 39050 | 38900 | 39050 | 38900 | 5322 |
| 665 | 20231130 | 093400 | 5015425300 | 38900 | 38850 | 38950 | 38800 | 869 |
| 666 | 20231130 | 093300 | 4981614750 | 38850 | 38800 | 38850 | 38750 | 845 |
| 667 | 20231130 | 093200 | 4948817650 | 38800 | 38750 | 38850 | 38700 | 1134 |
| 668 | 20231130 | 093100 | 4904855700 | 38750 | 38850 | 38900 | 38750 | 860 |
| 669 | 20231130 | 093000 | 4871447500 | 38800 | 38800 | 38850 | 38650 | 438 |
| 670 | 20231130 | 092900 | 4854456300 | 38700 | 38950 | 38950 | 38700 | 2885 |
| 671 | 20231130 | 092800 | 4742677150 | 38950 | 38650 | 38950 | 38500 | 4411 |
| 672 | 20231130 | 092700 | 4571828200 | 38600 | 38700 | 38750 | 38600 | 2873 |
| 673 | 20231130 | 092600 | 4460825050 | 38700 | 38750 | 38800 | 38700 | 2554 |
| 674 | 20231130 | 092500 | 4361877650 | 38750 | 38750 | 38800 | 38700 | 793 |
| 675 | 20231130 | 092400 | 4331146800 | 38750 | 38750 | 38750 | 38700 | 887 |
| 676 | 20231130 | 092300 | 4296803350 | 38750 | 38800 | 38850 | 38700 | 1171 |
| 677 | 20231130 | 092200 | 4251431600 | 38800 | 38850 | 38900 | 38750 | 1592 |
| 678 | 20231130 | 092100 | 4189690750 | 38900 | 38800 | 38900 | 38750 | 1697 |
| 679 | 20231130 | 092000 | 4123864550 | 38900 | 39000 | 39100 | 38850 | 7876 |
| 680 | 20231130 | 091900 | 3816699650 | 39000 | 39050 | 39100 | 39000 | 3119 |
| 681 | 20231130 | 091800 | 3694938300 | 39100 | 39050 | 39150 | 39050 | 4614 |
| 682 | 20231130 | 091700 | 3514552300 | 39100 | 39000 | 39100 | 38950 | 5007 |
| 683 | 20231130 | 091600 | 3319215050 | 38950 | 38900 | 39000 | 38850 | 3731 |
| 684 | 20231130 | 091500 | 3173939500 | 38900 | 38800 | 38900 | 38750 | 964 |
| 685 | 20231130 | 091400 | 3136504750 | 38800 | 38800 | 38850 | 38750 | 1184 |
| 686 | 20231130 | 091300 | 3090564250 | 38800 | 38800 | 38850 | 38750 | 1454 |
| 687 | 20231130 | 091200 | 3034160850 | 38850 | 38700 | 38900 | 38700 | 1428 |
| 688 | 20231130 | 091100 | 2978730000 | 38700 | 38700 | 38800 | 38650 | 2054 |
| 689 | 20231130 | 091000 | 2899231600 | 38800 | 38700 | 38800 | 38650 | 1966 |
| 690 | 20231130 | 090900 | 2823138200 | 38850 | 38900 | 38900 | 38650 | 4822 |
| 691 | 20231130 | 090800 | 2636020900 | 38850 | 39000 | 39000 | 38800 | 5699 |
| 692 | 20231130 | 090700 | 2414230950 | 39000 | 39050 | 39050 | 38900 | 4349 |
| 693 | 20231130 | 090600 | 2244714600 | 39050 | 39050 | 39250 | 38950 | 13363 |
| 694 | 20231130 | 090500 | 1722673950 | 39100 | 38650 | 39100 | 38650 | 14044 |
| 695 | 20231130 | 090400 | 1176931450 | 38650 | 38650 | 38650 | 38600 | 4106 |
| 696 | 20231130 | 090300 | 1018324750 | 38650 | 38650 | 38750 | 38500 | 4443 |
| 697 | 20231130 | 090200 | 846713800 | 38750 | 38450 | 38800 | 38250 | 9674 |
| 698 | 20231130 | 090100 | 472280950 | 38350 | 38350 | 38500 | 38150 | 3320 |
| 699 | 20231130 | 090000 | 345213900 | 38300 | 38400 | 38400 | 38150 | 8816 |