40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 212400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 15012 |
| 3 | 20231130 | 212300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20231130 | 212200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20231130 | 212100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20231130 | 212000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20231130 | 211900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20231130 | 211800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20231130 | 211700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20231130 | 211600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20231130 | 211500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20231130 | 211400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20231130 | 211300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20231130 | 211200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20231130 | 211100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20231130 | 211000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20231130 | 210900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20231130 | 210800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20231130 | 210700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20231130 | 210600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20231130 | 210500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20231130 | 210400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20231130 | 210300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20231130 | 210200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20231130 | 210100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20231130 | 210000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20231130 | 205900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20231130 | 205800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20231130 | 205700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20231130 | 205600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20231130 | 205500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20231130 | 205400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 15012 |
| 33 | 20231130 | 205300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20231130 | 205200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20231130 | 205100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20231130 | 205000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20231130 | 204900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20231130 | 204800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20231130 | 204700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20231130 | 204600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20231130 | 204500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20231130 | 204400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20231130 | 204300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20231130 | 204200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20231130 | 204100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20231130 | 204000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20231130 | 203900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20231130 | 203800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20231130 | 203700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20231130 | 203600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20231130 | 203500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20231130 | 203400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20231130 | 203300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20231130 | 203200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20231130 | 203100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20231130 | 203000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20231130 | 202900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20231130 | 202800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20231130 | 202700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20231130 | 202600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20231130 | 202500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20231130 | 202400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 15012 |
| 63 | 20231130 | 202300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20231130 | 202200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20231130 | 202100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20231130 | 202000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20231130 | 201900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20231130 | 201800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20231130 | 201700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20231130 | 201600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20231130 | 201500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20231130 | 201400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20231130 | 201300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20231130 | 201200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20231130 | 201100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20231130 | 201000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20231130 | 200900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20231130 | 200800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20231130 | 200700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20231130 | 200600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20231130 | 200500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20231130 | 200400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20231130 | 200300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20231130 | 200200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20231130 | 200100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20231130 | 200000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20231130 | 195900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20231130 | 195800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20231130 | 195700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20231130 | 195600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20231130 | 195500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20231130 | 195400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 15012 |
| 93 | 20231130 | 195300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20231130 | 195200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20231130 | 195100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20231130 | 195000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20231130 | 194900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20231130 | 194800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20231130 | 194700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20231130 | 194600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20231130 | 194500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20231130 | 194400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20231130 | 194300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20231130 | 194200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20231130 | 194100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20231130 | 194000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20231130 | 193900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20231130 | 193800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20231130 | 193700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20231130 | 193600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20231130 | 193500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20231130 | 193400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20231130 | 193300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20231130 | 193200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20231130 | 193100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20231130 | 193000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20231130 | 192900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20231130 | 192800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20231130 | 192700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20231130 | 192600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20231130 | 192500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20231130 | 192400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 15012 |
| 123 | 20231130 | 192300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20231130 | 192200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20231130 | 192100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20231130 | 192000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20231130 | 191900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20231130 | 191800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20231130 | 191700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20231130 | 191600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20231130 | 191500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20231130 | 191400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20231130 | 191300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20231130 | 191200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20231130 | 191100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20231130 | 191000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20231130 | 190900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20231130 | 190800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20231130 | 190700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20231130 | 190600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20231130 | 190500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20231130 | 190400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20231130 | 190300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20231130 | 190200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20231130 | 190100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20231130 | 190000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20231130 | 185900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20231130 | 185800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20231130 | 185700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20231130 | 185600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20231130 | 185500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20231130 | 185400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 15012 |
| 153 | 20231130 | 185300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20231130 | 185200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20231130 | 185100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20231130 | 185000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20231130 | 184900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20231130 | 184800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20231130 | 184700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20231130 | 184600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20231130 | 184500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20231130 | 184400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20231130 | 184300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20231130 | 184200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20231130 | 184100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20231130 | 184000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20231130 | 183900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20231130 | 183800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20231130 | 183700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20231130 | 183600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20231130 | 183500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20231130 | 183400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20231130 | 183300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20231130 | 183200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20231130 | 183100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20231130 | 183000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20231130 | 182900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20231130 | 182800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20231130 | 182700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20231130 | 182600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20231130 | 182500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20231130 | 182400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 15012 |
| 183 | 20231130 | 182300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20231130 | 182200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20231130 | 182100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20231130 | 182000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20231130 | 181900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20231130 | 181800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20231130 | 181700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20231130 | 181600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20231130 | 181500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20231130 | 181400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20231130 | 181300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20231130 | 181200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20231130 | 181100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20231130 | 181000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20231130 | 180900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20231130 | 180800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20231130 | 180700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20231130 | 180600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20231130 | 180500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20231130 | 180400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20231130 | 180300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20231130 | 180200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20231130 | 180100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20231130 | 180000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20231130 | 175900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20231130 | 175800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20231130 | 175700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20231130 | 175600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20231130 | 175500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20231130 | 175400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 15012 |
| 213 | 20231130 | 175300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20231130 | 175200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20231130 | 175100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20231130 | 175000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20231130 | 174900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20231130 | 174800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20231130 | 174700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20231130 | 174600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20231130 | 174500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20231130 | 174400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20231130 | 174300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20231130 | 174200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20231130 | 174100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20231130 | 174000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20231130 | 173900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20231130 | 173800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20231130 | 173700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20231130 | 173600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20231130 | 173500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20231130 | 173400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20231130 | 173300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20231130 | 173200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20231130 | 173100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20231130 | 173000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20231130 | 172900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20231130 | 172800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20231130 | 172700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20231130 | 172600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20231130 | 172500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20231130 | 172400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 15012 |
| 243 | 20231130 | 172300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20231130 | 172200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20231130 | 172100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20231130 | 172000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20231130 | 171900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20231130 | 171800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20231130 | 171700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20231130 | 171600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20231130 | 171500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20231130 | 171400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20231130 | 171300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20231130 | 171200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 255 | 20231130 | 171100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 256 | 20231130 | 171000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 257 | 20231130 | 170900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 258 | 20231130 | 170800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 259 | 20231130 | 170700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 260 | 20231130 | 170600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 261 | 20231130 | 170500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 262 | 20231130 | 170400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 263 | 20231130 | 170300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 264 | 20231130 | 170200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 265 | 20231130 | 170100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 266 | 20231130 | 170000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 267 | 20231130 | 165900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 268 | 20231130 | 165800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 269 | 20231130 | 165700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20231130 | 165600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 271 | 20231130 | 165500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 272 | 20231130 | 165400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 15012 |
| 273 | 20231130 | 165300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 274 | 20231130 | 165200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 275 | 20231130 | 165100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 276 | 20231130 | 165000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 277 | 20231130 | 164900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 278 | 20231130 | 164800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 279 | 20231130 | 164700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 280 | 20231130 | 164600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 281 | 20231130 | 164500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 282 | 20231130 | 164400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 283 | 20231130 | 164300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 284 | 20231130 | 164200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 285 | 20231130 | 164100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 286 | 20231130 | 164000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 287 | 20231130 | 163900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 288 | 20231130 | 163800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 289 | 20231130 | 163700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 290 | 20231130 | 163600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 291 | 20231130 | 163500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 292 | 20231130 | 163400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 293 | 20231130 | 163300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 294 | 20231130 | 163200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 295 | 20231130 | 163100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 296 | 20231130 | 163000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 297 | 20231130 | 162900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 298 | 20231130 | 162800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 299 | 20231130 | 162700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 300 | 20231130 | 162600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 301 | 20231130 | 162500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 302 | 20231130 | 162400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 15012 |
| 303 | 20231130 | 162300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 304 | 20231130 | 162200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 305 | 20231130 | 162100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 306 | 20231130 | 162000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 307 | 20231130 | 161900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 308 | 20231130 | 161800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 309 | 20231130 | 161700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 310 | 20231130 | 161600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 311 | 20231130 | 161500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 312 | 20231130 | 161400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 313 | 20231130 | 161300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 314 | 20231130 | 161200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 315 | 20231130 | 161100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 316 | 20231130 | 161000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 317 | 20231130 | 160900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 318 | 20231130 | 160800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 319 | 20231130 | 160700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 320 | 20231130 | 160600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 321 | 20231130 | 160500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 322 | 20231130 | 160400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 323 | 20231130 | 160300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 324 | 20231130 | 160200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 325 | 20231130 | 160100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 326 | 20231130 | 160000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 327 | 20231130 | 155900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 328 | 20231130 | 155800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 329 | 20231130 | 155700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 330 | 20231130 | 155600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 331 | 20231130 | 155500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 332 | 20231130 | 155400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 15012 |
| 333 | 20231130 | 155300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 334 | 20231130 | 155200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 335 | 20231130 | 155100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 336 | 20231130 | 155000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 337 | 20231130 | 154900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 338 | 20231130 | 154800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 339 | 20231130 | 154700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 340 | 20231130 | 154600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 341 | 20231130 | 154500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 342 | 20231130 | 154400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 343 | 20231130 | 154300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 344 | 20231130 | 154200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 345 | 20231130 | 154100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 346 | 20231130 | 154000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 347 | 20231130 | 153900 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 348 | 20231130 | 153800 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 349 | 20231130 | 153700 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 350 | 20231130 | 153600 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 351 | 20231130 | 153500 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 352 | 20231130 | 153400 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 353 | 20231130 | 153300 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 354 | 20231130 | 153200 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 355 | 20231130 | 153100 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 356 | 20231130 | 153000 | 18087861000 | 22750 | 22750 | 22750 | 22750 | 15012 |
| 357 | 20231130 | 152900 | 17746338000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 358 | 20231130 | 152800 | 17746338000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 359 | 20231130 | 152700 | 17746338000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 360 | 20231130 | 152600 | 17746338000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 361 | 20231130 | 152500 | 17746338000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 362 | 20231130 | 152400 | 17746338000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 363 | 20231130 | 152300 | 17746338000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 364 | 20231130 | 152200 | 17746338000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 365 | 20231130 | 152100 | 17746338000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 366 | 20231130 | 152000 | 17746338000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 367 | 20231130 | 151900 | 17746338000 | 22500 | 22550 | 22550 | 22500 | 1010 |
| 368 | 20231130 | 151800 | 17723575050 | 22550 | 22550 | 22550 | 22450 | 1986 |
| 369 | 20231130 | 151700 | 17678883050 | 22600 | 22600 | 22600 | 22550 | 839 |
| 370 | 20231130 | 151600 | 17659939650 | 22600 | 22500 | 22600 | 22500 | 1177 |
| 371 | 20231130 | 151500 | 17633382400 | 22500 | 22500 | 22550 | 22450 | 1495 |
| 372 | 20231130 | 151400 | 17599757800 | 22500 | 22500 | 22550 | 22450 | 1011 |
| 373 | 20231130 | 151300 | 17577011150 | 22450 | 22500 | 22550 | 22450 | 303 |
| 374 | 20231130 | 151200 | 17570196950 | 22500 | 22500 | 22500 | 22400 | 461 |
| 375 | 20231130 | 151100 | 17559833000 | 22500 | 22400 | 22550 | 22400 | 3661 |
| 376 | 20231130 | 151000 | 17477521850 | 22450 | 22400 | 22450 | 22350 | 637 |
| 377 | 20231130 | 150900 | 17463255300 | 22300 | 22350 | 22400 | 22300 | 1144 |
| 378 | 20231130 | 150800 | 17437683550 | 22350 | 22400 | 22400 | 22350 | 453 |
| 379 | 20231130 | 150700 | 17427548800 | 22400 | 22400 | 22400 | 22350 | 246 |
| 380 | 20231130 | 150600 | 17422044800 | 22350 | 22400 | 22400 | 22350 | 105 |
| 381 | 20231130 | 150500 | 17419696350 | 22400 | 22400 | 22400 | 22350 | 1208 |
| 382 | 20231130 | 150400 | 17392652050 | 22400 | 22400 | 22450 | 22400 | 277 |
| 383 | 20231130 | 150300 | 17386447100 | 22400 | 22450 | 22450 | 22400 | 423 |
| 384 | 20231130 | 150200 | 17376971150 | 22450 | 22450 | 22450 | 22400 | 1332 |
| 385 | 20231130 | 150100 | 17347071600 | 22450 | 22400 | 22450 | 22400 | 784 |
| 386 | 20231130 | 150000 | 17329481100 | 22450 | 22450 | 22450 | 22450 | 571 |
| 387 | 20231130 | 145900 | 17316662150 | 22450 | 22500 | 22500 | 22450 | 275 |
| 388 | 20231130 | 145800 | 17310482650 | 22500 | 22450 | 22500 | 22450 | 1127 |
| 389 | 20231130 | 145700 | 17285179300 | 22450 | 22450 | 22450 | 22450 | 289 |
| 390 | 20231130 | 145600 | 17278691250 | 22450 | 22450 | 22450 | 22450 | 104 |
| 391 | 20231130 | 145500 | 17276356450 | 22450 | 22450 | 22500 | 22450 | 256 |
| 392 | 20231130 | 145400 | 17270608050 | 22500 | 22500 | 22500 | 22450 | 190 |
| 393 | 20231130 | 145300 | 17266336000 | 22500 | 22500 | 22550 | 22450 | 429 |
| 394 | 20231130 | 145200 | 17256686400 | 22500 | 22550 | 22550 | 22500 | 379 |
| 395 | 20231130 | 145100 | 17248157600 | 22550 | 22550 | 22600 | 22550 | 407 |
| 396 | 20231130 | 145000 | 17238979700 | 22550 | 22550 | 22550 | 22550 | 652 |
| 397 | 20231130 | 144900 | 17224277100 | 22550 | 22600 | 22600 | 22500 | 1123 |
| 398 | 20231130 | 144800 | 17198968100 | 22500 | 22500 | 22550 | 22450 | 1393 |
| 399 | 20231130 | 144700 | 17167604100 | 22450 | 22450 | 22500 | 22450 | 171 |
| 400 | 20231130 | 144600 | 17163763650 | 22400 | 22400 | 22450 | 22400 | 127 |
| 401 | 20231130 | 144500 | 17160916250 | 22450 | 22450 | 22450 | 22450 | 290 |
| 402 | 20231130 | 144400 | 17154405750 | 22450 | 22500 | 22500 | 22400 | 69 |
| 403 | 20231130 | 144300 | 17152857550 | 22400 | 22400 | 22450 | 22400 | 262 |
| 404 | 20231130 | 144200 | 17146982250 | 22400 | 22350 | 22450 | 22350 | 1388 |
| 405 | 20231130 | 144100 | 17115857600 | 22350 | 22350 | 22400 | 22350 | 518 |
| 406 | 20231130 | 144000 | 17104277700 | 22350 | 22350 | 22350 | 22350 | 630 |
| 407 | 20231130 | 143900 | 17090197200 | 22350 | 22350 | 22350 | 22300 | 259 |
| 408 | 20231130 | 143800 | 17084409200 | 22350 | 22350 | 22350 | 22300 | 916 |
| 409 | 20231130 | 143700 | 17063966450 | 22350 | 22350 | 22350 | 22350 | 275 |
| 410 | 20231130 | 143600 | 17057820200 | 22350 | 22350 | 22350 | 22300 | 581 |
| 411 | 20231130 | 143500 | 17044853000 | 22350 | 22350 | 22350 | 22350 | 892 |
| 412 | 20231130 | 143400 | 17024916800 | 22350 | 22250 | 22350 | 22250 | 1138 |
| 413 | 20231130 | 143300 | 16999561450 | 22250 | 22150 | 22250 | 22150 | 157 |
| 414 | 20231130 | 143200 | 16996076350 | 22200 | 22250 | 22250 | 22200 | 176 |
| 415 | 20231130 | 143100 | 16992167350 | 22200 | 22200 | 22200 | 22200 | 394 |
| 416 | 20231130 | 143000 | 16983420550 | 22250 | 22200 | 22250 | 22200 | 676 |
| 417 | 20231130 | 142900 | 16968404550 | 22200 | 22200 | 22200 | 22200 | 4 |
| 418 | 20231130 | 142800 | 16968315750 | 22200 | 22150 | 22200 | 22150 | 225 |
| 419 | 20231130 | 142700 | 16963331550 | 22200 | 22200 | 22250 | 22200 | 1051 |
| 420 | 20231130 | 142600 | 16939997650 | 22200 | 22150 | 22200 | 22150 | 49 |
| 421 | 20231130 | 142500 | 16938910150 | 22150 | 22150 | 22200 | 22150 | 138 |
| 422 | 20231130 | 142400 | 16935853400 | 22150 | 22150 | 22150 | 22150 | 36 |
| 423 | 20231130 | 142300 | 16935056000 | 22150 | 22100 | 22150 | 22100 | 72 |
| 424 | 20231130 | 142200 | 16933461250 | 22100 | 22150 | 22150 | 22100 | 719 |
| 425 | 20231130 | 142100 | 16917560750 | 22100 | 22100 | 22150 | 22100 | 311 |
| 426 | 20231130 | 142000 | 16910685900 | 22100 | 22150 | 22150 | 22100 | 168 |
| 427 | 20231130 | 141900 | 16906971500 | 22150 | 22150 | 22150 | 22150 | 264 |
| 428 | 20231130 | 141800 | 16901123900 | 22150 | 22100 | 22150 | 22100 | 1853 |
| 429 | 20231130 | 141700 | 16860168350 | 22100 | 22150 | 22200 | 22100 | 1288 |
| 430 | 20231130 | 141600 | 16831656550 | 22150 | 22200 | 22200 | 22150 | 1215 |
| 431 | 20231130 | 141500 | 16804731450 | 22200 | 22200 | 22250 | 22200 | 1016 |
| 432 | 20231130 | 141400 | 16782174750 | 22150 | 22200 | 22200 | 22150 | 1117 |
| 433 | 20231130 | 141300 | 16757426600 | 22200 | 22200 | 22200 | 22200 | 39 |
| 434 | 20231130 | 141200 | 16756560800 | 22200 | 22200 | 22200 | 22200 | 508 |
| 435 | 20231130 | 141100 | 16745283200 | 22150 | 22200 | 22200 | 22150 | 200 |
| 436 | 20231130 | 141000 | 16740851350 | 22200 | 22200 | 22200 | 22150 | 80 |
| 437 | 20231130 | 140900 | 16739077000 | 22150 | 22100 | 22150 | 22100 | 137 |
| 438 | 20231130 | 140800 | 16736048650 | 22100 | 22100 | 22150 | 22100 | 255 |
| 439 | 20231130 | 140700 | 16730409400 | 22100 | 22150 | 22200 | 22100 | 2154 |
| 440 | 20231130 | 140600 | 16682798200 | 22150 | 22200 | 22200 | 22150 | 292 |
| 441 | 20231130 | 140500 | 16676321300 | 22200 | 22150 | 22200 | 22150 | 228 |
| 442 | 20231130 | 140400 | 16671260250 | 22150 | 22150 | 22150 | 22100 | 381 |
| 443 | 20231130 | 140300 | 16662834750 | 22100 | 22150 | 22150 | 22100 | 950 |
| 444 | 20231130 | 140200 | 16641820700 | 22150 | 22150 | 22200 | 22100 | 1081 |
| 445 | 20231130 | 140100 | 16617903900 | 22150 | 22150 | 22200 | 22150 | 117 |
| 446 | 20231130 | 140000 | 16615312300 | 22150 | 22200 | 22200 | 22150 | 995 |
| 447 | 20231130 | 135900 | 16593268900 | 22200 | 22200 | 22200 | 22150 | 272 |
| 448 | 20231130 | 135800 | 16587242550 | 22150 | 22200 | 22200 | 22150 | 2426 |
| 449 | 20231130 | 135700 | 16533505300 | 22150 | 22200 | 22250 | 22150 | 2122 |
| 450 | 20231130 | 135600 | 16486432800 | 22250 | 22250 | 22250 | 22250 | 191 |
| 451 | 20231130 | 135500 | 16482183050 | 22250 | 22250 | 22250 | 22250 | 173 |
| 452 | 20231130 | 135400 | 16478333800 | 22250 | 22250 | 22300 | 22250 | 75 |
| 453 | 20231130 | 135300 | 16476664250 | 22300 | 22300 | 22300 | 22250 | 148 |
| 454 | 20231130 | 135200 | 16473371150 | 22250 | 22300 | 22300 | 22250 | 593 |
| 455 | 20231130 | 135100 | 16460147800 | 22300 | 22300 | 22300 | 22300 | 82 |
| 456 | 20231130 | 135000 | 16458319200 | 22300 | 22300 | 22350 | 22300 | 356 |
| 457 | 20231130 | 134900 | 16450380300 | 22300 | 22300 | 22350 | 22300 | 189 |
| 458 | 20231130 | 134800 | 16446165300 | 22300 | 22250 | 22300 | 22250 | 100 |
| 459 | 20231130 | 134700 | 16443939500 | 22250 | 22250 | 22300 | 22250 | 490 |
| 460 | 20231130 | 134600 | 16433031950 | 22300 | 22250 | 22300 | 22250 | 664 |
| 461 | 20231130 | 134500 | 16418230350 | 22250 | 22200 | 22250 | 22200 | 54 |
| 462 | 20231130 | 134400 | 16417029900 | 22200 | 22250 | 22250 | 22200 | 183 |
| 463 | 20231130 | 134300 | 16412962850 | 22250 | 22250 | 22250 | 22200 | 665 |
| 464 | 20231130 | 134200 | 16398179650 | 22250 | 22250 | 22250 | 22250 | 1 |
| 465 | 20231130 | 134100 | 16398157400 | 22200 | 22150 | 22200 | 22150 | 436 |
| 466 | 20231130 | 134000 | 16388479000 | 22150 | 22150 | 22200 | 22150 | 1502 |
| 467 | 20231130 | 133900 | 16355209250 | 22150 | 22250 | 22250 | 22150 | 398 |
| 468 | 20231130 | 133800 | 16346391200 | 22250 | 22150 | 22250 | 22150 | 606 |
| 469 | 20231130 | 133700 | 16332948200 | 22150 | 22150 | 22200 | 22150 | 639 |
| 470 | 20231130 | 133600 | 16318789850 | 22150 | 22200 | 22250 | 22100 | 2240 |
| 471 | 20231130 | 133500 | 16269169600 | 22200 | 22200 | 22250 | 22150 | 477 |
| 472 | 20231130 | 133400 | 16258578600 | 22250 | 22200 | 22250 | 22200 | 647 |
| 473 | 20231130 | 133300 | 16244210450 | 22250 | 22300 | 22300 | 22100 | 6436 |
| 474 | 20231130 | 133200 | 16101475350 | 22300 | 22300 | 22350 | 22300 | 991 |
| 475 | 20231130 | 133100 | 16079375900 | 22300 | 22350 | 22350 | 22300 | 895 |
| 476 | 20231130 | 133000 | 16059398950 | 22350 | 22350 | 22400 | 22300 | 1858 |
| 477 | 20231130 | 132900 | 16017906100 | 22350 | 22450 | 22450 | 22350 | 3532 |
| 478 | 20231130 | 132800 | 15938865550 | 22450 | 22450 | 22450 | 22400 | 800 |
| 479 | 20231130 | 132700 | 15920908700 | 22450 | 22500 | 22500 | 22400 | 7166 |
| 480 | 20231130 | 132600 | 15759854900 | 22500 | 22500 | 22500 | 22500 | 67 |
| 481 | 20231130 | 132500 | 15758347400 | 22550 | 22550 | 22550 | 22500 | 1038 |
| 482 | 20231130 | 132400 | 15734986400 | 22550 | 22550 | 22550 | 22500 | 880 |
| 483 | 20231130 | 132300 | 15715183600 | 22500 | 22550 | 22550 | 22500 | 827 |
| 484 | 20231130 | 132200 | 15696540750 | 22600 | 22600 | 22600 | 22600 | 147 |
| 485 | 20231130 | 132100 | 15693218550 | 22550 | 22600 | 22600 | 22550 | 74 |
| 486 | 20231130 | 132000 | 15691549000 | 22550 | 22550 | 22550 | 22550 | 454 |
| 487 | 20231130 | 131900 | 15681311300 | 22550 | 22550 | 22600 | 22500 | 610 |
| 488 | 20231130 | 131800 | 15667561700 | 22550 | 22550 | 22550 | 22550 | 1143 |
| 489 | 20231130 | 131700 | 15641787050 | 22600 | 22600 | 22600 | 22550 | 856 |
| 490 | 20231130 | 131600 | 15622473800 | 22600 | 22650 | 22650 | 22600 | 817 |
| 491 | 20231130 | 131500 | 15604006100 | 22650 | 22650 | 22650 | 22600 | 253 |
| 492 | 20231130 | 131400 | 15598275700 | 22650 | 22650 | 22650 | 22600 | 511 |
| 493 | 20231130 | 131300 | 15586722000 | 22650 | 22650 | 22650 | 22650 | 80 |
| 494 | 20231130 | 131200 | 15584910000 | 22650 | 22650 | 22700 | 22650 | 95 |
| 495 | 20231130 | 131100 | 15582758200 | 22700 | 22650 | 22700 | 22600 | 243 |
| 496 | 20231130 | 131000 | 15577258700 | 22650 | 22650 | 22700 | 22650 | 134 |
| 497 | 20231130 | 130900 | 15574223400 | 22700 | 22750 | 22750 | 22650 | 861 |
| 498 | 20231130 | 130800 | 15554691400 | 22750 | 22700 | 22750 | 22700 | 37 |
| 499 | 20231130 | 130700 | 15553851200 | 22700 | 22700 | 22700 | 22700 | 38 |
| 500 | 20231130 | 130600 | 15552988600 | 22750 | 22750 | 22750 | 22700 | 124 |
| 501 | 20231130 | 130500 | 15550169350 | 22750 | 22750 | 22750 | 22750 | 155 |
| 502 | 20231130 | 130400 | 15546643100 | 22750 | 22750 | 22750 | 22750 | 26 |
| 503 | 20231130 | 130300 | 15546051600 | 22750 | 22600 | 22750 | 22600 | 632 |
| 504 | 20231130 | 130200 | 15531674400 | 22600 | 22600 | 22750 | 22600 | 166 |
| 505 | 20231130 | 130100 | 15527922650 | 22600 | 22600 | 22600 | 22600 | 47 |
| 506 | 20231130 | 130000 | 15526860450 | 22750 | 22600 | 22750 | 22600 | 421 |
| 507 | 20231130 | 125900 | 15517337800 | 22600 | 22600 | 22650 | 22600 | 479 |
| 508 | 20231130 | 125800 | 15506509100 | 22600 | 22600 | 22650 | 22600 | 191 |
| 509 | 20231130 | 125700 | 15502190050 | 22600 | 22650 | 22650 | 22600 | 227 |
| 510 | 20231130 | 125600 | 15497050550 | 22650 | 22700 | 22700 | 22650 | 59 |
| 511 | 20231130 | 125500 | 15495713750 | 22700 | 22650 | 22700 | 22650 | 5 |
| 512 | 20231130 | 125400 | 15495600450 | 22650 | 22800 | 22800 | 22650 | 281 |
| 513 | 20231130 | 125300 | 15489216250 | 22750 | 22750 | 22800 | 22750 | 110 |
| 514 | 20231130 | 125200 | 15486713450 | 22750 | 22750 | 22800 | 22750 | 386 |
| 515 | 20231130 | 125100 | 15477931900 | 22750 | 22700 | 22750 | 22650 | 66 |
| 516 | 20231130 | 125000 | 15476435650 | 22600 | 22600 | 22650 | 22600 | 21 |
| 517 | 20231130 | 124900 | 15475960650 | 22600 | 22550 | 22600 | 22550 | 871 |
| 518 | 20231130 | 124800 | 15456282150 | 22550 | 22550 | 22600 | 22550 | 29 |
| 519 | 20231130 | 124700 | 15455628150 | 22550 | 22550 | 22600 | 22550 | 744 |
| 520 | 20231130 | 124600 | 15438850450 | 22550 | 22600 | 22600 | 22550 | 93 |
| 521 | 20231130 | 124500 | 15436753150 | 22550 | 22650 | 22650 | 22550 | 461 |
| 522 | 20231130 | 124400 | 15426352750 | 22600 | 22600 | 22650 | 22600 | 558 |
| 523 | 20231130 | 124300 | 15413740600 | 22600 | 22600 | 22650 | 22600 | 149 |
| 524 | 20231130 | 124200 | 15410372700 | 22600 | 22550 | 22600 | 22550 | 791 |
| 525 | 20231130 | 124100 | 15392521300 | 22550 | 22600 | 22600 | 22550 | 192 |
| 526 | 20231130 | 124000 | 15388183650 | 22550 | 22600 | 22600 | 22550 | 300 |
| 527 | 20231130 | 123900 | 15381403700 | 22600 | 22550 | 22600 | 22550 | 126 |
| 528 | 20231130 | 123800 | 15378562000 | 22550 | 22550 | 22550 | 22550 | 318 |
| 529 | 20231130 | 123700 | 15371391100 | 22600 | 22600 | 22650 | 22600 | 110 |
| 530 | 20231130 | 123600 | 15368905050 | 22600 | 22600 | 22600 | 22600 | 912 |
| 531 | 20231130 | 123500 | 15348293850 | 22650 | 22650 | 22650 | 22600 | 935 |
| 532 | 20231130 | 123400 | 15327150400 | 22700 | 22700 | 22700 | 22700 | 220 |
| 533 | 20231130 | 123300 | 15322156400 | 22700 | 22650 | 22700 | 22650 | 93 |
| 534 | 20231130 | 123200 | 15320049850 | 22650 | 22700 | 22700 | 22650 | 187 |
| 535 | 20231130 | 123100 | 15315805550 | 22700 | 22650 | 22700 | 22650 | 294 |
| 536 | 20231130 | 123000 | 15309146400 | 22700 | 22650 | 22700 | 22650 | 256 |
| 537 | 20231130 | 122900 | 15303347250 | 22650 | 22600 | 22650 | 22600 | 152 |
| 538 | 20231130 | 122800 | 15299908500 | 22600 | 22600 | 22650 | 22600 | 307 |
| 539 | 20231130 | 122700 | 15292968400 | 22650 | 22650 | 22650 | 22650 | 1022 |
| 540 | 20231130 | 122600 | 15269820100 | 22700 | 22750 | 22750 | 22650 | 319 |
| 541 | 20231130 | 122500 | 15262578500 | 22750 | 22750 | 22800 | 22750 | 335 |
| 542 | 20231130 | 122400 | 15254955750 | 22800 | 22750 | 22800 | 22750 | 340 |
| 543 | 20231130 | 122300 | 15247213900 | 22800 | 22800 | 22800 | 22750 | 120 |
| 544 | 20231130 | 122200 | 15244478800 | 22800 | 22800 | 22800 | 22750 | 202 |
| 545 | 20231130 | 122100 | 15239879050 | 22800 | 22750 | 22800 | 22750 | 371 |
| 546 | 20231130 | 122000 | 15231432750 | 22750 | 22750 | 22800 | 22750 | 81 |
| 547 | 20231130 | 121900 | 15229589850 | 22750 | 22750 | 22750 | 22700 | 159 |
| 548 | 20231130 | 121800 | 15225977600 | 22750 | 22800 | 22800 | 22750 | 748 |
| 549 | 20231130 | 121700 | 15208956200 | 22800 | 22800 | 22800 | 22800 | 133 |
| 550 | 20231130 | 121600 | 15205923800 | 22800 | 22750 | 22800 | 22750 | 129 |
| 551 | 20231130 | 121500 | 15202983250 | 22800 | 22750 | 22800 | 22750 | 258 |
| 552 | 20231130 | 121400 | 15197113650 | 22750 | 22700 | 22750 | 22700 | 98 |
| 553 | 20231130 | 121300 | 15194888950 | 22700 | 22650 | 22750 | 22650 | 206 |
| 554 | 20231130 | 121200 | 15190222050 | 22650 | 22750 | 22750 | 22650 | 515 |
| 555 | 20231130 | 121100 | 15178539850 | 22750 | 22750 | 22750 | 22750 | 43 |
| 556 | 20231130 | 121000 | 15177561600 | 22750 | 22750 | 22750 | 22700 | 94 |
| 557 | 20231130 | 120900 | 15175424200 | 22750 | 22750 | 22800 | 22750 | 101 |
| 558 | 20231130 | 120800 | 15173124850 | 22800 | 22650 | 22800 | 22650 | 534 |
| 559 | 20231130 | 120700 | 15160961600 | 22650 | 22750 | 22750 | 22650 | 65 |
| 560 | 20231130 | 120600 | 15159485650 | 22700 | 22750 | 22750 | 22700 | 21 |
| 561 | 20231130 | 120500 | 15159008900 | 22700 | 22650 | 22700 | 22600 | 129 |
| 562 | 20231130 | 120400 | 15156083750 | 22650 | 22600 | 22650 | 22600 | 165 |
| 563 | 20231130 | 120300 | 15152348800 | 22600 | 22700 | 22750 | 22600 | 536 |
| 564 | 20231130 | 120200 | 15140218700 | 22700 | 22700 | 22700 | 22650 | 288 |
| 565 | 20231130 | 120100 | 15133692750 | 22700 | 22750 | 22750 | 22600 | 1099 |
| 566 | 20231130 | 120000 | 15108753400 | 22800 | 22850 | 22850 | 22800 | 813 |
| 567 | 20231130 | 115900 | 15090216500 | 22850 | 22850 | 22850 | 22800 | 394 |
| 568 | 20231130 | 115800 | 15081228600 | 22850 | 22900 | 22900 | 22850 | 450 |
| 569 | 20231130 | 115700 | 15070941200 | 22900 | 22900 | 22900 | 22850 | 765 |
| 570 | 20231130 | 115600 | 15053446600 | 22900 | 22900 | 22900 | 22900 | 254 |
| 571 | 20231130 | 115500 | 15047630000 | 22950 | 22950 | 22950 | 22950 | 273 |
| 572 | 20231130 | 115400 | 15041364650 | 22950 | 22900 | 22950 | 22900 | 479 |
| 573 | 20231130 | 115300 | 15030375750 | 22950 | 22850 | 23000 | 22850 | 2422 |
| 574 | 20231130 | 115200 | 14974798050 | 22850 | 22900 | 22950 | 22850 | 3604 |
| 575 | 20231130 | 115100 | 14892231500 | 22850 | 22800 | 22850 | 22800 | 2640 |
| 576 | 20231130 | 115000 | 14831936050 | 22800 | 22800 | 22800 | 22750 | 247 |
| 577 | 20231130 | 114900 | 14826312750 | 22800 | 22750 | 22800 | 22700 | 429 |
| 578 | 20231130 | 114800 | 14816548050 | 22750 | 22750 | 22750 | 22650 | 820 |
| 579 | 20231130 | 114700 | 14797927350 | 22700 | 22700 | 22750 | 22650 | 638 |
| 580 | 20231130 | 114600 | 14783451250 | 22700 | 22650 | 22700 | 22600 | 360 |
| 581 | 20231130 | 114500 | 14775297550 | 22650 | 22600 | 22650 | 22600 | 597 |
| 582 | 20231130 | 114400 | 14761803850 | 22600 | 22600 | 22650 | 22600 | 281 |
| 583 | 20231130 | 114300 | 14755450750 | 22600 | 22650 | 22700 | 22600 | 820 |
| 584 | 20231130 | 114200 | 14736912750 | 22650 | 22600 | 22650 | 22600 | 386 |
| 585 | 20231130 | 114100 | 14728180900 | 22600 | 22650 | 22650 | 22600 | 164 |
| 586 | 20231130 | 114000 | 14724474400 | 22650 | 22600 | 22650 | 22600 | 56 |
| 587 | 20231130 | 113900 | 14723207800 | 22600 | 22600 | 22600 | 22600 | 188 |
| 588 | 20231130 | 113800 | 14718959000 | 22650 | 22600 | 22650 | 22600 | 221 |
| 589 | 20231130 | 113700 | 14713959300 | 22600 | 22650 | 22650 | 22600 | 278 |
| 590 | 20231130 | 113600 | 14707664500 | 22650 | 22600 | 22650 | 22600 | 314 |
| 591 | 20231130 | 113500 | 14700554850 | 22600 | 22600 | 22650 | 22600 | 84 |
| 592 | 20231130 | 113400 | 14698656400 | 22650 | 22600 | 22650 | 22600 | 473 |
| 593 | 20231130 | 113300 | 14687966550 | 22600 | 22600 | 22650 | 22600 | 749 |
| 594 | 20231130 | 113200 | 14671030550 | 22650 | 22650 | 22700 | 22650 | 122 |
| 595 | 20231130 | 113100 | 14668267050 | 22650 | 22650 | 22700 | 22650 | 404 |
| 596 | 20231130 | 113000 | 14659116250 | 22700 | 22650 | 22700 | 22650 | 1061 |
| 597 | 20231130 | 112900 | 14635083750 | 22700 | 22700 | 22700 | 22650 | 49 |
| 598 | 20231130 | 112800 | 14633971850 | 22700 | 22650 | 22700 | 22650 | 447 |
| 599 | 20231130 | 112700 | 14623846800 | 22650 | 22700 | 22700 | 22650 | 74 |
| 600 | 20231130 | 112600 | 14622167750 | 22700 | 22650 | 22700 | 22650 | 307 |
| 601 | 20231130 | 112500 | 14615202450 | 22600 | 22600 | 22650 | 22600 | 461 |
| 602 | 20231130 | 112400 | 14604767600 | 22600 | 22600 | 22650 | 22600 | 330 |
| 603 | 20231130 | 112300 | 14597304600 | 22600 | 22550 | 22600 | 22550 | 1186 |
| 604 | 20231130 | 112200 | 14570515550 | 22550 | 22550 | 22600 | 22550 | 1937 |
| 605 | 20231130 | 112100 | 14526835700 | 22600 | 22600 | 22600 | 22600 | 2662 |
| 606 | 20231130 | 112000 | 14466674500 | 22650 | 22650 | 22650 | 22600 | 687 |
| 607 | 20231130 | 111900 | 14451139550 | 22650 | 22700 | 22700 | 22650 | 797 |
| 608 | 20231130 | 111800 | 14433086150 | 22700 | 22650 | 22700 | 22650 | 1130 |
| 609 | 20231130 | 111700 | 14407490850 | 22650 | 22650 | 22700 | 22650 | 612 |
| 610 | 20231130 | 111600 | 14393629000 | 22650 | 22700 | 22700 | 22650 | 255 |
| 611 | 20231130 | 111500 | 14387852950 | 22650 | 22650 | 22650 | 22650 | 657 |
| 612 | 20231130 | 111400 | 14372971900 | 22650 | 22700 | 22700 | 22650 | 421 |
| 613 | 20231130 | 111300 | 14363434500 | 22700 | 22700 | 22700 | 22650 | 175 |
| 614 | 20231130 | 111200 | 14359463350 | 22700 | 22800 | 22800 | 22700 | 682 |
| 615 | 20231130 | 111100 | 14343969500 | 22800 | 22750 | 22800 | 22750 | 144 |
| 616 | 20231130 | 111000 | 14340690900 | 22750 | 22800 | 22800 | 22750 | 974 |
| 617 | 20231130 | 110900 | 14318499850 | 22750 | 22650 | 22800 | 22650 | 1284 |
| 618 | 20231130 | 110800 | 14289313200 | 22650 | 22600 | 22650 | 22600 | 542 |
| 619 | 20231130 | 110700 | 14277051750 | 22600 | 22650 | 22650 | 22600 | 693 |
| 620 | 20231130 | 110600 | 14261388050 | 22650 | 22600 | 22650 | 22600 | 799 |
| 621 | 20231130 | 110500 | 14243319500 | 22650 | 22650 | 22650 | 22600 | 833 |
| 622 | 20231130 | 110400 | 14224488700 | 22600 | 22650 | 22700 | 22600 | 654 |
| 623 | 20231130 | 110300 | 14209685700 | 22600 | 22600 | 22650 | 22550 | 1233 |
| 624 | 20231130 | 110200 | 14181810200 | 22600 | 22600 | 22650 | 22550 | 2262 |
| 625 | 20231130 | 110100 | 14130689400 | 22600 | 22600 | 22600 | 22550 | 2087 |
| 626 | 20231130 | 110000 | 14083579500 | 22600 | 22700 | 22700 | 22600 | 5842 |
| 627 | 20231130 | 105900 | 13951284600 | 22700 | 22750 | 22750 | 22700 | 1147 |
| 628 | 20231130 | 105800 | 13925231600 | 22750 | 22800 | 22800 | 22700 | 4048 |
| 629 | 20231130 | 105700 | 13833221600 | 22750 | 22800 | 22850 | 22750 | 1043 |
| 630 | 20231130 | 105600 | 13809442100 | 22800 | 22850 | 22850 | 22750 | 4618 |
| 631 | 20231130 | 105500 | 13704225200 | 22850 | 22900 | 22900 | 22800 | 3401 |
| 632 | 20231130 | 105400 | 13626474000 | 22950 | 23100 | 23100 | 22950 | 2764 |
| 633 | 20231130 | 105300 | 13562890350 | 23050 | 23100 | 23150 | 23050 | 639 |
| 634 | 20231130 | 105200 | 13548127800 | 23150 | 23150 | 23150 | 23100 | 495 |
| 635 | 20231130 | 105100 | 13536676600 | 23150 | 23100 | 23150 | 23050 | 1293 |
| 636 | 20231130 | 105000 | 13506799250 | 23100 | 23100 | 23200 | 23050 | 1635 |
| 637 | 20231130 | 104900 | 13468987150 | 23050 | 23050 | 23050 | 23000 | 1392 |
| 638 | 20231130 | 104800 | 13436916000 | 23050 | 23050 | 23100 | 23000 | 379 |
| 639 | 20231130 | 104700 | 13428180800 | 23050 | 22900 | 23050 | 22900 | 452 |
| 640 | 20231130 | 104600 | 13417785350 | 22950 | 22900 | 23000 | 22900 | 725 |
| 641 | 20231130 | 104500 | 13401169850 | 22950 | 23050 | 23050 | 22950 | 1440 |
| 642 | 20231130 | 104400 | 13368079450 | 23050 | 23000 | 23100 | 23000 | 684 |
| 643 | 20231130 | 104300 | 13352335800 | 23100 | 23200 | 23200 | 23000 | 1529 |
| 644 | 20231130 | 104200 | 13317006900 | 23200 | 23100 | 23250 | 23000 | 1502 |
| 645 | 20231130 | 104100 | 13282239750 | 22950 | 22850 | 23200 | 22800 | 3110 |
| 646 | 20231130 | 104000 | 13210825900 | 22800 | 22850 | 22850 | 22750 | 3907 |
| 647 | 20231130 | 103900 | 13121778850 | 22800 | 22850 | 22850 | 22800 | 2098 |
| 648 | 20231130 | 103800 | 13073865750 | 22850 | 22900 | 22950 | 22850 | 2517 |
| 649 | 20231130 | 103700 | 13016333100 | 22900 | 23000 | 23000 | 22900 | 1367 |
| 650 | 20231130 | 103600 | 12984995100 | 22950 | 22850 | 23000 | 22800 | 3335 |
| 651 | 20231130 | 103500 | 12908715700 | 22850 | 23000 | 23100 | 22850 | 5832 |
| 652 | 20231130 | 103400 | 12774811850 | 23050 | 23150 | 23150 | 23050 | 3852 |
| 653 | 20231130 | 103300 | 12685849050 | 23150 | 23200 | 23300 | 23150 | 5849 |
| 654 | 20231130 | 103200 | 12550063400 | 23150 | 23250 | 23400 | 23150 | 11506 |
| 655 | 20231130 | 103100 | 12282176800 | 23350 | 23200 | 23400 | 23150 | 12155 |
| 656 | 20231130 | 103000 | 11998409200 | 23250 | 23000 | 23250 | 23000 | 3423 |
| 657 | 20231130 | 102900 | 11919303850 | 23050 | 23200 | 23200 | 23000 | 5439 |
| 658 | 20231130 | 102800 | 11793448900 | 23150 | 22850 | 23200 | 22850 | 6108 |
| 659 | 20231130 | 102700 | 11652594600 | 22900 | 22900 | 22900 | 22700 | 5462 |
| 660 | 20231130 | 102600 | 11528017300 | 22900 | 22950 | 23000 | 22750 | 8970 |
| 661 | 20231130 | 102500 | 11322946150 | 23000 | 22950 | 23050 | 22900 | 3432 |
| 662 | 20231130 | 102400 | 11244085450 | 23000 | 23200 | 23200 | 22850 | 13881 |
| 663 | 20231130 | 102300 | 10924826700 | 23200 | 23250 | 23250 | 23100 | 6716 |
| 664 | 20231130 | 102200 | 10769166250 | 23250 | 23200 | 23250 | 23100 | 4231 |
| 665 | 20231130 | 102100 | 10670988250 | 23200 | 23350 | 23400 | 23100 | 12176 |
| 666 | 20231130 | 102000 | 10388195050 | 23400 | 23400 | 23500 | 23350 | 19147 |
| 667 | 20231130 | 101900 | 9939545900 | 23450 | 23150 | 23450 | 23150 | 32285 |
| 668 | 20231130 | 101800 | 9186210000 | 23150 | 23200 | 23200 | 23000 | 20001 |
| 669 | 20231130 | 101700 | 8723087400 | 23150 | 22950 | 23200 | 22900 | 16110 |
| 670 | 20231130 | 101600 | 8351807550 | 22950 | 22800 | 23000 | 22800 | 16841 |
| 671 | 20231130 | 101500 | 7965569650 | 22800 | 22650 | 22800 | 22650 | 4245 |
| 672 | 20231130 | 101400 | 7869104550 | 22600 | 22600 | 22650 | 22600 | 388 |
| 673 | 20231130 | 101300 | 7860325450 | 22600 | 22600 | 22650 | 22600 | 357 |
| 674 | 20231130 | 101200 | 7852244450 | 22600 | 22600 | 22650 | 22550 | 887 |
| 675 | 20231130 | 101100 | 7832216550 | 22550 | 22600 | 22600 | 22550 | 719 |
| 676 | 20231130 | 101000 | 7815996250 | 22600 | 22650 | 22650 | 22600 | 2082 |
| 677 | 20231130 | 100900 | 7768921850 | 22650 | 22650 | 22700 | 22650 | 573 |
| 678 | 20231130 | 100800 | 7755942900 | 22650 | 22600 | 22700 | 22600 | 1963 |
| 679 | 20231130 | 100700 | 7711546500 | 22600 | 22650 | 22650 | 22600 | 343 |
| 680 | 20231130 | 100600 | 7703791050 | 22650 | 22650 | 22700 | 22650 | 383 |
| 681 | 20231130 | 100500 | 7695115600 | 22650 | 22600 | 22650 | 22600 | 404 |
| 682 | 20231130 | 100400 | 7685976000 | 22600 | 22650 | 22650 | 22600 | 517 |
| 683 | 20231130 | 100300 | 7674291550 | 22600 | 22650 | 22700 | 22600 | 908 |
| 684 | 20231130 | 100200 | 7653740500 | 22650 | 22650 | 22700 | 22600 | 1688 |
| 685 | 20231130 | 100100 | 7615518150 | 22650 | 22700 | 22700 | 22650 | 1521 |
| 686 | 20231130 | 100000 | 7581040650 | 22700 | 22800 | 22850 | 22700 | 2314 |
| 687 | 20231130 | 095900 | 7528403700 | 22800 | 22850 | 22850 | 22750 | 1939 |
| 688 | 20231130 | 095800 | 7484206000 | 22800 | 22750 | 22850 | 22750 | 1814 |
| 689 | 20231130 | 095700 | 7442872550 | 22750 | 22700 | 22850 | 22650 | 1539 |
| 690 | 20231130 | 095600 | 7407874650 | 22700 | 22550 | 22700 | 22550 | 1890 |
| 691 | 20231130 | 095500 | 7365171300 | 22550 | 22550 | 22600 | 22500 | 1412 |
| 692 | 20231130 | 095400 | 7333353000 | 22550 | 22600 | 22600 | 22550 | 731 |
| 693 | 20231130 | 095300 | 7316837350 | 22600 | 22600 | 22600 | 22550 | 1669 |
| 694 | 20231130 | 095200 | 7279183300 | 22550 | 22600 | 22600 | 22500 | 1914 |
| 695 | 20231130 | 095100 | 7236026150 | 22550 | 22750 | 22750 | 22550 | 11519 |
| 696 | 20231130 | 095000 | 6974906950 | 22750 | 22800 | 22800 | 22750 | 4573 |
| 697 | 20231130 | 094900 | 6870734450 | 22800 | 22850 | 22900 | 22800 | 5756 |
| 698 | 20231130 | 094800 | 6739362800 | 22800 | 22800 | 22850 | 22800 | 6070 |
| 699 | 20231130 | 094700 | 6600864500 | 22800 | 22900 | 22950 | 22800 | 9927 |
| 700 | 20231130 | 094600 | 6373659500 | 22900 | 22850 | 23000 | 22800 | 17057 |
| 701 | 20231130 | 094500 | 5982657850 | 22850 | 22750 | 22900 | 22750 | 22954 |
| 702 | 20231130 | 094400 | 5458515800 | 22800 | 22450 | 22800 | 22400 | 26955 |
| 703 | 20231130 | 094300 | 4846220550 | 22400 | 22150 | 22450 | 22150 | 4615 |
| 704 | 20231130 | 094200 | 4743240900 | 22100 | 22200 | 22200 | 22100 | 150 |
| 705 | 20231130 | 094100 | 4739922750 | 22100 | 22200 | 22200 | 22100 | 3442 |
| 706 | 20231130 | 094000 | 4663827900 | 22200 | 22100 | 22200 | 22050 | 1491 |
| 707 | 20231130 | 093900 | 4630881000 | 22100 | 22100 | 22100 | 22050 | 463 |
| 708 | 20231130 | 093800 | 4620658200 | 22100 | 22100 | 22150 | 22050 | 261 |
| 709 | 20231130 | 093700 | 4614895050 | 22150 | 22150 | 22200 | 22050 | 2051 |
| 710 | 20231130 | 093600 | 4569474050 | 22100 | 22100 | 22200 | 22050 | 737 |
| 711 | 20231130 | 093500 | 4553179350 | 22100 | 22000 | 22100 | 22000 | 1858 |
| 712 | 20231130 | 093400 | 4512223800 | 22000 | 22000 | 22000 | 21950 | 3902 |
| 713 | 20231130 | 093300 | 4426459350 | 21950 | 21950 | 22000 | 21950 | 948 |
| 714 | 20231130 | 093200 | 4405641800 | 21950 | 22000 | 22050 | 21950 | 3595 |
| 715 | 20231130 | 093100 | 4326539350 | 22000 | 22100 | 22150 | 22000 | 4224 |
| 716 | 20231130 | 093000 | 4233484550 | 22150 | 22100 | 22250 | 22050 | 1548 |
| 717 | 20231130 | 092900 | 4199227300 | 22100 | 22150 | 22150 | 22100 | 1895 |
| 718 | 20231130 | 092800 | 4157320550 | 22150 | 22150 | 22150 | 22100 | 4474 |
| 719 | 20231130 | 092700 | 4058335850 | 22150 | 22300 | 22300 | 22150 | 1941 |
| 720 | 20231130 | 092600 | 4015185100 | 22200 | 22200 | 22300 | 22150 | 2444 |
| 721 | 20231130 | 092500 | 3960946650 | 22250 | 22500 | 22500 | 22200 | 4464 |
| 722 | 20231130 | 092400 | 3861369250 | 22500 | 22500 | 22550 | 22450 | 5003 |
| 723 | 20231130 | 092300 | 3748827200 | 22500 | 22400 | 22500 | 22300 | 6930 |
| 724 | 20231130 | 092200 | 3593910000 | 22400 | 22500 | 22550 | 22400 | 7089 |
| 725 | 20231130 | 092100 | 3434685250 | 22500 | 22700 | 22750 | 22500 | 9900 |
| 726 | 20231130 | 092000 | 3210645750 | 22700 | 22850 | 22850 | 22700 | 18760 |
| 727 | 20231130 | 091900 | 2783863350 | 22800 | 22700 | 22900 | 22650 | 15842 |
| 728 | 20231130 | 091800 | 2423040800 | 22650 | 22500 | 22700 | 22450 | 15314 |
| 729 | 20231130 | 091700 | 2077141050 | 22500 | 22350 | 22500 | 22350 | 7538 |
| 730 | 20231130 | 091600 | 1908142700 | 22400 | 22400 | 22400 | 22250 | 5583 |
| 731 | 20231130 | 091500 | 1783392200 | 22400 | 22350 | 22450 | 22300 | 5489 |
| 732 | 20231130 | 091400 | 1660675800 | 22450 | 22400 | 22500 | 22350 | 13679 |
| 733 | 20231130 | 091300 | 1353925900 | 22350 | 22150 | 22400 | 22150 | 8734 |
| 734 | 20231130 | 091200 | 1159647700 | 22200 | 22050 | 22200 | 21950 | 4082 |
| 735 | 20231130 | 091100 | 1069495000 | 22050 | 22150 | 22150 | 21900 | 2825 |
| 736 | 20231130 | 091000 | 1007233900 | 22150 | 22050 | 22150 | 21950 | 5270 |
| 737 | 20231130 | 090900 | 891159500 | 22050 | 22100 | 22100 | 22000 | 1686 |
| 738 | 20231130 | 090800 | 853989500 | 22100 | 22000 | 22250 | 21900 | 3010 |
| 739 | 20231130 | 090700 | 787403400 | 22000 | 21750 | 22000 | 21750 | 3884 |
| 740 | 20231130 | 090600 | 702476850 | 21750 | 21800 | 21900 | 21700 | 1356 |
| 741 | 20231130 | 090500 | 672982250 | 21800 | 21900 | 22000 | 21750 | 2542 |
| 742 | 20231130 | 090400 | 617479600 | 21950 | 22100 | 22100 | 21900 | 5322 |
| 743 | 20231130 | 090300 | 500518100 | 22100 | 21900 | 22100 | 21850 | 6562 |
| 744 | 20231130 | 090200 | 356292200 | 21900 | 21900 | 21950 | 21800 | 3055 |
| 745 | 20231130 | 090100 | 289518200 | 21900 | 21500 | 22000 | 21500 | 6970 |
| 746 | 20231130 | 090000 | 137595600 | 21450 | 21400 | 21550 | 21400 | 5772 |