35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 195400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 366985 |
| 3 | 20231130 | 195300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20231130 | 195200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20231130 | 195100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20231130 | 195000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20231130 | 194900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20231130 | 194800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20231130 | 194700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20231130 | 194600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20231130 | 194500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20231130 | 194400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20231130 | 194300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20231130 | 194200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20231130 | 194100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20231130 | 194000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20231130 | 193900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20231130 | 193800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20231130 | 193700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20231130 | 193600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20231130 | 193500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20231130 | 193400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20231130 | 193300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20231130 | 193200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20231130 | 193100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20231130 | 193000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20231130 | 192900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20231130 | 192800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20231130 | 192700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20231130 | 192600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20231130 | 192500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20231130 | 192400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 366985 |
| 33 | 20231130 | 192300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20231130 | 192200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20231130 | 192100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20231130 | 192000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20231130 | 191900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20231130 | 191800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20231130 | 191700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20231130 | 191600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20231130 | 191500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20231130 | 191400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20231130 | 191300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20231130 | 191200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20231130 | 191100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20231130 | 191000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20231130 | 190900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20231130 | 190800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20231130 | 190700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20231130 | 190600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20231130 | 190500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20231130 | 190400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20231130 | 190300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20231130 | 190200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20231130 | 190100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20231130 | 190000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20231130 | 185900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20231130 | 185800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20231130 | 185700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20231130 | 185600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20231130 | 185500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20231130 | 185400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 366985 |
| 63 | 20231130 | 185300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20231130 | 185200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20231130 | 185100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20231130 | 185000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20231130 | 184900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20231130 | 184800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20231130 | 184700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20231130 | 184600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20231130 | 184500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20231130 | 184400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20231130 | 184300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20231130 | 184200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20231130 | 184100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20231130 | 184000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20231130 | 183900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20231130 | 183800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20231130 | 183700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20231130 | 183600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20231130 | 183500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20231130 | 183400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20231130 | 183300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20231130 | 183200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20231130 | 183100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20231130 | 183000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20231130 | 182900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20231130 | 182800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20231130 | 182700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20231130 | 182600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20231130 | 182500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20231130 | 182400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 366985 |
| 93 | 20231130 | 182300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20231130 | 182200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20231130 | 182100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20231130 | 182000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20231130 | 181900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20231130 | 181800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20231130 | 181700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20231130 | 181600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20231130 | 181500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20231130 | 181400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20231130 | 181300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20231130 | 181200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20231130 | 181100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20231130 | 181000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20231130 | 180900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20231130 | 180800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20231130 | 180700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20231130 | 180600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20231130 | 180500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20231130 | 180400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20231130 | 180300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20231130 | 180200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20231130 | 180100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20231130 | 180000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20231130 | 175900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20231130 | 175800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20231130 | 175700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20231130 | 175600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20231130 | 175500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20231130 | 175400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 366985 |
| 123 | 20231130 | 175300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20231130 | 175200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20231130 | 175100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20231130 | 175000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20231130 | 174900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20231130 | 174800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20231130 | 174700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20231130 | 174600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20231130 | 174500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20231130 | 174400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20231130 | 174300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20231130 | 174200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20231130 | 174100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20231130 | 174000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20231130 | 173900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20231130 | 173800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20231130 | 173700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20231130 | 173600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20231130 | 173500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20231130 | 173400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20231130 | 173300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20231130 | 173200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20231130 | 173100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20231130 | 173000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20231130 | 172900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20231130 | 172800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20231130 | 172700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20231130 | 172600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20231130 | 172500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20231130 | 172400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 366985 |
| 153 | 20231130 | 172300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20231130 | 172200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20231130 | 172100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20231130 | 172000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20231130 | 171900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20231130 | 171800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20231130 | 171700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20231130 | 171600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20231130 | 171500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20231130 | 171400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20231130 | 171300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20231130 | 171200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20231130 | 171100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20231130 | 171000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20231130 | 170900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20231130 | 170800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20231130 | 170700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20231130 | 170600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20231130 | 170500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20231130 | 170400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20231130 | 170300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20231130 | 170200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20231130 | 170100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20231130 | 170000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20231130 | 165900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20231130 | 165800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20231130 | 165700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20231130 | 165600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20231130 | 165500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20231130 | 165400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 366985 |
| 183 | 20231130 | 165300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20231130 | 165200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20231130 | 165100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20231130 | 165000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20231130 | 164900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20231130 | 164800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20231130 | 164700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20231130 | 164600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20231130 | 164500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20231130 | 164400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20231130 | 164300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20231130 | 164200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20231130 | 164100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20231130 | 164000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20231130 | 163900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20231130 | 163800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20231130 | 163700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20231130 | 163600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20231130 | 163500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20231130 | 163400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20231130 | 163300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20231130 | 163200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20231130 | 163100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20231130 | 163000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20231130 | 162900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20231130 | 162800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20231130 | 162700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20231130 | 162600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20231130 | 162500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20231130 | 162400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 366985 |
| 213 | 20231130 | 162300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20231130 | 162200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20231130 | 162100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20231130 | 162000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20231130 | 161900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 218 | 20231130 | 161800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 219 | 20231130 | 161700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20231130 | 161600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20231130 | 161500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20231130 | 161400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20231130 | 161300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 224 | 20231130 | 161200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 225 | 20231130 | 161100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 226 | 20231130 | 161000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 227 | 20231130 | 160900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 228 | 20231130 | 160800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 229 | 20231130 | 160700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 230 | 20231130 | 160600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 231 | 20231130 | 160500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 232 | 20231130 | 160400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 233 | 20231130 | 160300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 234 | 20231130 | 160200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 235 | 20231130 | 160100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 236 | 20231130 | 160000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 237 | 20231130 | 155900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 238 | 20231130 | 155800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 239 | 20231130 | 155700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 240 | 20231130 | 155600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 241 | 20231130 | 155500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 242 | 20231130 | 155400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 366985 |
| 243 | 20231130 | 155300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 244 | 20231130 | 155200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 245 | 20231130 | 155100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 246 | 20231130 | 155000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 247 | 20231130 | 154900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 248 | 20231130 | 154800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 249 | 20231130 | 154700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 250 | 20231130 | 154600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 251 | 20231130 | 154500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 252 | 20231130 | 154400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 253 | 20231130 | 154300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 254 | 20231130 | 154200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 255 | 20231130 | 154100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 256 | 20231130 | 154000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 257 | 20231130 | 153900 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 258 | 20231130 | 153800 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 259 | 20231130 | 153700 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 260 | 20231130 | 153600 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 261 | 20231130 | 153500 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 262 | 20231130 | 153400 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 263 | 20231130 | 153300 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 264 | 20231130 | 153200 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 265 | 20231130 | 153100 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 266 | 20231130 | 153000 | 53563711850 | 34400 | 34400 | 34400 | 34400 | 366985 |
| 267 | 20231130 | 152900 | 40939427850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 268 | 20231130 | 152800 | 40939427850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 269 | 20231130 | 152700 | 40939427850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 270 | 20231130 | 152600 | 40939427850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 271 | 20231130 | 152500 | 40939427850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 272 | 20231130 | 152400 | 40939427850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 273 | 20231130 | 152300 | 40939427850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 274 | 20231130 | 152200 | 40939427850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 275 | 20231130 | 152100 | 40939427850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 276 | 20231130 | 152000 | 40939427850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 277 | 20231130 | 151900 | 40939427850 | 34500 | 34600 | 34600 | 34450 | 12622 |
| 278 | 20231130 | 151800 | 40503528750 | 34600 | 34600 | 34600 | 34550 | 10030 |
| 279 | 20231130 | 151700 | 40156659200 | 34550 | 34600 | 34600 | 34550 | 9390 |
| 280 | 20231130 | 151600 | 39831994900 | 34600 | 34500 | 34600 | 34450 | 11591 |
| 281 | 20231130 | 151500 | 39431582200 | 34500 | 34450 | 34550 | 34400 | 7483 |
| 282 | 20231130 | 151400 | 39173528250 | 34500 | 34500 | 34550 | 34450 | 4781 |
| 283 | 20231130 | 151300 | 39008551250 | 34550 | 34500 | 34550 | 34400 | 5512 |
| 284 | 20231130 | 151200 | 38818411650 | 34450 | 34500 | 34550 | 34450 | 6109 |
| 285 | 20231130 | 151100 | 38607694400 | 34500 | 34550 | 34550 | 34500 | 5202 |
| 286 | 20231130 | 151000 | 38428099350 | 34550 | 34400 | 34550 | 34300 | 11309 |
| 287 | 20231130 | 150900 | 38038831350 | 34450 | 34600 | 34600 | 34400 | 8005 |
| 288 | 20231130 | 150800 | 37762505550 | 34500 | 34500 | 34650 | 34500 | 6282 |
| 289 | 20231130 | 150700 | 37545150150 | 34500 | 34400 | 34700 | 34400 | 42230 |
| 290 | 20231130 | 150600 | 36086955800 | 34400 | 34300 | 34400 | 34250 | 10608 |
| 291 | 20231130 | 150500 | 35722646450 | 34250 | 34300 | 34300 | 34250 | 4910 |
| 292 | 20231130 | 150400 | 35554243250 | 34300 | 34250 | 34300 | 34200 | 4909 |
| 293 | 20231130 | 150300 | 35386073550 | 34250 | 34250 | 34300 | 34200 | 7718 |
| 294 | 20231130 | 150200 | 35121656100 | 34200 | 34350 | 34400 | 34200 | 5276 |
| 295 | 20231130 | 150100 | 34940730950 | 34350 | 34350 | 34400 | 34300 | 5242 |
| 296 | 20231130 | 150000 | 34760709850 | 34400 | 34400 | 34400 | 34300 | 4683 |
| 297 | 20231130 | 145900 | 34599816650 | 34400 | 34350 | 34400 | 34300 | 7692 |
| 298 | 20231130 | 145800 | 34335624100 | 34350 | 34350 | 34400 | 34350 | 1776 |
| 299 | 20231130 | 145700 | 34274599300 | 34350 | 34300 | 34350 | 34300 | 1669 |
| 300 | 20231130 | 145600 | 34217291050 | 34350 | 34400 | 34400 | 34300 | 2970 |
| 301 | 20231130 | 145500 | 34115270950 | 34400 | 34300 | 34400 | 34300 | 4034 |
| 302 | 20231130 | 145400 | 33976733300 | 34300 | 34450 | 34450 | 34300 | 4987 |
| 303 | 20231130 | 145300 | 33805616400 | 34300 | 34450 | 34450 | 34300 | 4596 |
| 304 | 20231130 | 145200 | 33647532650 | 34400 | 34450 | 34500 | 34400 | 3434 |
| 305 | 20231130 | 145100 | 33529152700 | 34500 | 34300 | 34500 | 34300 | 10038 |
| 306 | 20231130 | 145000 | 33183691350 | 34300 | 34250 | 34350 | 34200 | 3048 |
| 307 | 20231130 | 144900 | 33079146750 | 34250 | 34350 | 34400 | 34200 | 6475 |
| 308 | 20231130 | 144800 | 32857114000 | 34400 | 34300 | 34450 | 34300 | 5075 |
| 309 | 20231130 | 144700 | 32682638200 | 34350 | 34350 | 34400 | 34300 | 2266 |
| 310 | 20231130 | 144600 | 32604766200 | 34350 | 34400 | 34400 | 34300 | 2502 |
| 311 | 20231130 | 144500 | 32518822700 | 34400 | 34300 | 34400 | 34300 | 2972 |
| 312 | 20231130 | 144400 | 32416731550 | 34350 | 34300 | 34450 | 34300 | 2791 |
| 313 | 20231130 | 144300 | 32320746600 | 34400 | 34350 | 34400 | 34300 | 3509 |
| 314 | 20231130 | 144200 | 32200284250 | 34350 | 34400 | 34450 | 34350 | 2677 |
| 315 | 20231130 | 144100 | 32108224850 | 34450 | 34200 | 34450 | 34200 | 5592 |
| 316 | 20231130 | 144000 | 31916318100 | 34200 | 34200 | 34250 | 34150 | 4001 |
| 317 | 20231130 | 143900 | 31779522150 | 34200 | 34350 | 34400 | 34200 | 7059 |
| 318 | 20231130 | 143800 | 31537314350 | 34400 | 34400 | 34400 | 34350 | 1739 |
| 319 | 20231130 | 143700 | 31477557750 | 34350 | 34250 | 34450 | 34250 | 7753 |
| 320 | 20231130 | 143600 | 31211304750 | 34250 | 34050 | 34250 | 34050 | 5898 |
| 321 | 20231130 | 143500 | 31009900050 | 34100 | 34100 | 34150 | 34050 | 2678 |
| 322 | 20231130 | 143400 | 30918602950 | 34050 | 34000 | 34150 | 33900 | 11559 |
| 323 | 20231130 | 143300 | 30525236800 | 34000 | 34050 | 34150 | 33900 | 11611 |
| 324 | 20231130 | 143200 | 30130115200 | 34050 | 34400 | 34400 | 33850 | 14946 |
| 325 | 20231130 | 143100 | 29620575500 | 34400 | 34600 | 34600 | 34300 | 11167 |
| 326 | 20231130 | 143000 | 29235583950 | 34600 | 34450 | 34600 | 34350 | 10191 |
| 327 | 20231130 | 142900 | 28883542900 | 34350 | 34200 | 34600 | 34200 | 34311 |
| 328 | 20231130 | 142800 | 27702423800 | 34200 | 34100 | 34250 | 34100 | 3016 |
| 329 | 20231130 | 142700 | 27599364350 | 34150 | 34200 | 34300 | 34100 | 3052 |
| 330 | 20231130 | 142600 | 27494979050 | 34250 | 34200 | 34300 | 34150 | 7731 |
| 331 | 20231130 | 142500 | 27230321700 | 34200 | 33950 | 34200 | 33850 | 4830 |
| 332 | 20231130 | 142400 | 27065933000 | 33850 | 34100 | 34150 | 33750 | 16994 |
| 333 | 20231130 | 142300 | 26488518300 | 34150 | 34100 | 34200 | 34100 | 4297 |
| 334 | 20231130 | 142200 | 26341847400 | 34100 | 34300 | 34350 | 34100 | 10519 |
| 335 | 20231130 | 142100 | 25982260950 | 34300 | 34250 | 34350 | 34250 | 10650 |
| 336 | 20231130 | 142000 | 25616969000 | 34300 | 34250 | 34300 | 34200 | 13694 |
| 337 | 20231130 | 141900 | 25147663600 | 34250 | 34150 | 34250 | 34100 | 18897 |
| 338 | 20231130 | 141800 | 24501655150 | 34150 | 33950 | 34150 | 33950 | 19847 |
| 339 | 20231130 | 141700 | 23825838750 | 33950 | 33950 | 34000 | 33950 | 3512 |
| 340 | 20231130 | 141600 | 23706517200 | 34000 | 33950 | 34000 | 33900 | 8011 |
| 341 | 20231130 | 141500 | 23434553650 | 33950 | 33850 | 33950 | 33800 | 8696 |
| 342 | 20231130 | 141400 | 23139833750 | 33850 | 33700 | 33900 | 33700 | 15067 |
| 343 | 20231130 | 141300 | 22630989750 | 33600 | 33600 | 33700 | 33550 | 1901 |
| 344 | 20231130 | 141200 | 22567047650 | 33550 | 33550 | 33600 | 33500 | 2083 |
| 345 | 20231130 | 141100 | 22497146200 | 33600 | 33650 | 33650 | 33550 | 1716 |
| 346 | 20231130 | 141000 | 22439541250 | 33600 | 33600 | 33650 | 33550 | 6417 |
| 347 | 20231130 | 140900 | 22224085300 | 33550 | 33500 | 33600 | 33500 | 2102 |
| 348 | 20231130 | 140800 | 22153541950 | 33550 | 33550 | 33600 | 33500 | 4502 |
| 349 | 20231130 | 140700 | 22002573400 | 33600 | 33600 | 33650 | 33500 | 3605 |
| 350 | 20231130 | 140600 | 21881548400 | 33600 | 33550 | 33600 | 33500 | 5208 |
| 351 | 20231130 | 140500 | 21706744600 | 33550 | 33700 | 33750 | 33550 | 7270 |
| 352 | 20231130 | 140400 | 21462345500 | 33700 | 33800 | 33800 | 33700 | 836 |
| 353 | 20231130 | 140300 | 21434140550 | 33800 | 33750 | 33800 | 33700 | 3384 |
| 354 | 20231130 | 140200 | 21319905100 | 33750 | 33650 | 33800 | 33600 | 12106 |
| 355 | 20231130 | 140100 | 20911270200 | 33650 | 33650 | 33700 | 33550 | 2735 |
| 356 | 20231130 | 140000 | 20819281450 | 33700 | 33700 | 33750 | 33650 | 2802 |
| 357 | 20231130 | 135900 | 20724803900 | 33750 | 33650 | 33800 | 33650 | 8046 |
| 358 | 20231130 | 135800 | 20453470500 | 33650 | 33600 | 33650 | 33600 | 1807 |
| 359 | 20231130 | 135700 | 20392678700 | 33650 | 33600 | 33700 | 33550 | 5380 |
| 360 | 20231130 | 135600 | 20211630450 | 33650 | 33800 | 33800 | 33600 | 6538 |
| 361 | 20231130 | 135500 | 19991067350 | 33750 | 33700 | 33800 | 33650 | 8339 |
| 362 | 20231130 | 135400 | 19709799350 | 33700 | 33500 | 33700 | 33450 | 10942 |
| 363 | 20231130 | 135300 | 19341483750 | 33500 | 33600 | 33650 | 33450 | 5081 |
| 364 | 20231130 | 135200 | 19171023950 | 33600 | 33650 | 33700 | 33600 | 4338 |
| 365 | 20231130 | 135100 | 19025050300 | 33600 | 33600 | 33700 | 33550 | 16483 |
| 366 | 20231130 | 135000 | 18470555700 | 33550 | 33550 | 33600 | 33500 | 5234 |
| 367 | 20231130 | 134900 | 18294916650 | 33500 | 33550 | 33600 | 33450 | 8906 |
| 368 | 20231130 | 134800 | 17996387950 | 33500 | 33500 | 33550 | 33450 | 3139 |
| 369 | 20231130 | 134700 | 17891174200 | 33500 | 33350 | 33650 | 33300 | 26147 |
| 370 | 20231130 | 134600 | 17015074150 | 33300 | 33300 | 33350 | 33300 | 1891 |
| 371 | 20231130 | 134500 | 16952056000 | 33350 | 33400 | 33400 | 33350 | 3056 |
| 372 | 20231130 | 134400 | 16850082700 | 33400 | 33250 | 33400 | 33250 | 3549 |
| 373 | 20231130 | 134300 | 16731680450 | 33300 | 33300 | 33350 | 33250 | 1528 |
| 374 | 20231130 | 134200 | 16680796200 | 33300 | 33400 | 33450 | 33250 | 3477 |
| 375 | 20231130 | 134100 | 16564715750 | 33450 | 33150 | 33450 | 33100 | 3669 |
| 376 | 20231130 | 134000 | 16442354350 | 33150 | 33400 | 33450 | 33150 | 6010 |
| 377 | 20231130 | 133900 | 16242058900 | 33450 | 33500 | 33550 | 33450 | 5353 |
| 378 | 20231130 | 133800 | 16062740050 | 33500 | 33450 | 33500 | 33400 | 3925 |
| 379 | 20231130 | 133700 | 15931327450 | 33450 | 33250 | 33550 | 33250 | 23732 |
| 380 | 20231130 | 133600 | 15137067600 | 33250 | 33300 | 33300 | 33200 | 5548 |
| 381 | 20231130 | 133500 | 14952600950 | 33300 | 33250 | 33350 | 33200 | 6258 |
| 382 | 20231130 | 133400 | 14744368450 | 33250 | 33200 | 33250 | 33150 | 4889 |
| 383 | 20231130 | 133300 | 14582035750 | 33150 | 33200 | 33200 | 33100 | 3159 |
| 384 | 20231130 | 133200 | 14477309750 | 33200 | 33050 | 33250 | 33000 | 6296 |
| 385 | 20231130 | 133100 | 14268980700 | 33000 | 33250 | 33250 | 32900 | 14178 |
| 386 | 20231130 | 133000 | 13800434050 | 33200 | 33450 | 33550 | 33200 | 19147 |
| 387 | 20231130 | 132900 | 13161015000 | 33450 | 33500 | 33550 | 33300 | 11580 |
| 388 | 20231130 | 132800 | 12774026200 | 33500 | 33250 | 33500 | 33150 | 25360 |
| 389 | 20231130 | 132700 | 11926800800 | 33300 | 32800 | 33450 | 32800 | 55626 |
| 390 | 20231130 | 132600 | 10086779200 | 32850 | 32800 | 32850 | 32750 | 3968 |
| 391 | 20231130 | 132500 | 9956582700 | 32800 | 32750 | 32800 | 32750 | 5378 |
| 392 | 20231130 | 132400 | 9780355850 | 32700 | 32700 | 32700 | 32650 | 5722 |
| 393 | 20231130 | 132300 | 9593249250 | 32700 | 32550 | 32700 | 32550 | 2445 |
| 394 | 20231130 | 132200 | 9513455950 | 32600 | 32550 | 32600 | 32550 | 876 |
| 395 | 20231130 | 132100 | 9484920200 | 32550 | 32500 | 32550 | 32500 | 1848 |
| 396 | 20231130 | 132000 | 9424813150 | 32500 | 32500 | 32550 | 32500 | 1111 |
| 397 | 20231130 | 131900 | 9388705100 | 32500 | 32450 | 32550 | 32450 | 636 |
| 398 | 20231130 | 131800 | 9368050450 | 32450 | 32550 | 32550 | 32450 | 1887 |
| 399 | 20231130 | 131700 | 9306717250 | 32550 | 32600 | 32600 | 32550 | 122 |
| 400 | 20231130 | 131600 | 9302745200 | 32550 | 32600 | 32600 | 32500 | 2386 |
| 401 | 20231130 | 131500 | 9225072100 | 32600 | 32650 | 32700 | 32600 | 1424 |
| 402 | 20231130 | 131400 | 9178563500 | 32650 | 32650 | 32700 | 32600 | 830 |
| 403 | 20231130 | 131300 | 9151461450 | 32700 | 32700 | 32750 | 32650 | 1621 |
| 404 | 20231130 | 131200 | 9098449500 | 32750 | 32750 | 32750 | 32700 | 4141 |
| 405 | 20231130 | 131100 | 8962933650 | 32750 | 32750 | 32800 | 32700 | 6024 |
| 406 | 20231130 | 131000 | 8765461950 | 32750 | 32700 | 32750 | 32650 | 8223 |
| 407 | 20231130 | 130900 | 8496377700 | 32650 | 32650 | 32700 | 32600 | 4726 |
| 408 | 20231130 | 130800 | 8342065800 | 32600 | 32500 | 32650 | 32500 | 7755 |
| 409 | 20231130 | 130700 | 8089722400 | 32500 | 32400 | 32500 | 32350 | 3797 |
| 410 | 20231130 | 130600 | 7966482500 | 32400 | 32400 | 32400 | 32350 | 715 |
| 411 | 20231130 | 130500 | 7943316900 | 32400 | 32400 | 32450 | 32400 | 332 |
| 412 | 20231130 | 130400 | 7932560050 | 32400 | 32350 | 32400 | 32350 | 117 |
| 413 | 20231130 | 130300 | 7928769300 | 32350 | 32400 | 32400 | 32350 | 1234 |
| 414 | 20231130 | 130200 | 7888799750 | 32400 | 32450 | 32450 | 32400 | 1322 |
| 415 | 20231130 | 130100 | 7845917000 | 32450 | 32450 | 32500 | 32450 | 451 |
| 416 | 20231130 | 130000 | 7831277100 | 32450 | 32450 | 32500 | 32450 | 663 |
| 417 | 20231130 | 125900 | 7809743900 | 32450 | 32450 | 32500 | 32450 | 1366 |
| 418 | 20231130 | 125800 | 7765416700 | 32450 | 32450 | 32450 | 32450 | 1803 |
| 419 | 20231130 | 125700 | 7706909350 | 32400 | 32400 | 32450 | 32400 | 1709 |
| 420 | 20231130 | 125600 | 7651500500 | 32350 | 32350 | 32350 | 32350 | 276 |
| 421 | 20231130 | 125500 | 7642571900 | 32350 | 32350 | 32400 | 32350 | 719 |
| 422 | 20231130 | 125400 | 7619306650 | 32350 | 32350 | 32350 | 32350 | 34 |
| 423 | 20231130 | 125300 | 7618206750 | 32350 | 32350 | 32400 | 32350 | 222 |
| 424 | 20231130 | 125200 | 7611022800 | 32350 | 32400 | 32400 | 32350 | 536 |
| 425 | 20231130 | 125100 | 7593671400 | 32400 | 32400 | 32450 | 32400 | 1112 |
| 426 | 20231130 | 125000 | 7557642400 | 32400 | 32400 | 32400 | 32400 | 1346 |
| 427 | 20231130 | 124900 | 7514032000 | 32350 | 32350 | 32400 | 32350 | 74 |
| 428 | 20231130 | 124800 | 7511636000 | 32350 | 32300 | 32400 | 32300 | 47 |
| 429 | 20231130 | 124700 | 7510117300 | 32250 | 32250 | 32450 | 32250 | 3258 |
| 430 | 20231130 | 124600 | 7404664400 | 32250 | 32300 | 32350 | 32250 | 760 |
| 431 | 20231130 | 124500 | 7380121350 | 32300 | 32300 | 32300 | 32300 | 492 |
| 432 | 20231130 | 124400 | 7364229750 | 32300 | 32350 | 32350 | 32300 | 525 |
| 433 | 20231130 | 124300 | 7347256000 | 32350 | 32350 | 32350 | 32350 | 639 |
| 434 | 20231130 | 124200 | 7326584350 | 32350 | 32300 | 32350 | 32150 | 2442 |
| 435 | 20231130 | 124100 | 7247718200 | 32300 | 32250 | 32300 | 32250 | 2585 |
| 436 | 20231130 | 124000 | 7164225400 | 32300 | 32300 | 32300 | 32250 | 113 |
| 437 | 20231130 | 123900 | 7160580500 | 32250 | 32200 | 32250 | 32200 | 386 |
| 438 | 20231130 | 123800 | 7148135100 | 32200 | 32200 | 32200 | 32150 | 284 |
| 439 | 20231130 | 123700 | 7138994950 | 32150 | 32150 | 32250 | 32150 | 633 |
| 440 | 20231130 | 123600 | 7118625800 | 32300 | 32250 | 32300 | 32250 | 74 |
| 441 | 20231130 | 123500 | 7116236300 | 32250 | 32150 | 32250 | 32100 | 1820 |
| 442 | 20231130 | 123400 | 7057641600 | 32150 | 32200 | 32250 | 32150 | 1655 |
| 443 | 20231130 | 123300 | 7004359900 | 32250 | 32250 | 32300 | 32200 | 143 |
| 444 | 20231130 | 123200 | 6999748100 | 32250 | 32250 | 32300 | 32200 | 2122 |
| 445 | 20231130 | 123100 | 6931312050 | 32250 | 32250 | 32300 | 32250 | 130 |
| 446 | 20231130 | 123000 | 6927117950 | 32250 | 32250 | 32300 | 32250 | 158 |
| 447 | 20231130 | 122900 | 6922020600 | 32300 | 32250 | 32300 | 32250 | 172 |
| 448 | 20231130 | 122800 | 6916471700 | 32250 | 32300 | 32350 | 32250 | 1323 |
| 449 | 20231130 | 122700 | 6873737600 | 32300 | 32350 | 32350 | 32300 | 112 |
| 450 | 20231130 | 122600 | 6870117950 | 32350 | 32300 | 32350 | 32300 | 686 |
| 451 | 20231130 | 122500 | 6847947200 | 32300 | 32350 | 32350 | 32300 | 42 |
| 452 | 20231130 | 122400 | 6846589100 | 32300 | 32250 | 32350 | 32250 | 464 |
| 453 | 20231130 | 122300 | 6831599200 | 32300 | 32300 | 32300 | 32300 | 76 |
| 454 | 20231130 | 122200 | 6829144400 | 32350 | 32250 | 32350 | 32250 | 1486 |
| 455 | 20231130 | 122100 | 6781144450 | 32300 | 32250 | 32300 | 32250 | 539 |
| 456 | 20231130 | 122000 | 6763735150 | 32300 | 32200 | 32300 | 32200 | 742 |
| 457 | 20231130 | 121900 | 6739805050 | 32250 | 32200 | 32250 | 32200 | 323 |
| 458 | 20231130 | 121800 | 6729397250 | 32200 | 32200 | 32200 | 32200 | 345 |
| 459 | 20231130 | 121700 | 6718288250 | 32200 | 32250 | 32250 | 32200 | 215 |
| 460 | 20231130 | 121600 | 6711362550 | 32250 | 32200 | 32250 | 32200 | 172 |
| 461 | 20231130 | 121500 | 6705822600 | 32250 | 32200 | 32250 | 32200 | 395 |
| 462 | 20231130 | 121400 | 6693097100 | 32200 | 32150 | 32200 | 32100 | 733 |
| 463 | 20231130 | 121300 | 6669553900 | 32200 | 32200 | 32200 | 32200 | 1105 |
| 464 | 20231130 | 121200 | 6633972900 | 32200 | 32350 | 32350 | 32200 | 860 |
| 465 | 20231130 | 121100 | 6606232150 | 32350 | 32350 | 32350 | 32300 | 1488 |
| 466 | 20231130 | 121000 | 6558102550 | 32450 | 32400 | 32450 | 32350 | 822 |
| 467 | 20231130 | 120900 | 6531468650 | 32400 | 32400 | 32450 | 32350 | 879 |
| 468 | 20231130 | 120800 | 6502986050 | 32450 | 32450 | 32500 | 32400 | 452 |
| 469 | 20231130 | 120700 | 6488319150 | 32450 | 32450 | 32450 | 32450 | 1536 |
| 470 | 20231130 | 120600 | 6438475950 | 32500 | 32500 | 32500 | 32450 | 500 |
| 471 | 20231130 | 120500 | 6422226300 | 32450 | 32500 | 32500 | 32450 | 838 |
| 472 | 20231130 | 120400 | 6394993050 | 32500 | 32400 | 32500 | 32400 | 938 |
| 473 | 20231130 | 120300 | 6364580700 | 32400 | 32400 | 32400 | 32400 | 981 |
| 474 | 20231130 | 120200 | 6332796300 | 32450 | 32450 | 32500 | 32350 | 1354 |
| 475 | 20231130 | 120100 | 6288847050 | 32350 | 32500 | 32650 | 32350 | 4334 |
| 476 | 20231130 | 120000 | 6147999100 | 32400 | 32450 | 32550 | 32400 | 15606 |
| 477 | 20231130 | 115900 | 5640991350 | 32450 | 32400 | 32450 | 32400 | 3736 |
| 478 | 20231130 | 115800 | 5519842950 | 32400 | 32350 | 32400 | 32350 | 1667 |
| 479 | 20231130 | 115700 | 5465892800 | 32350 | 32350 | 32400 | 32350 | 4249 |
| 480 | 20231130 | 115600 | 5328400950 | 32300 | 32250 | 32350 | 32250 | 3990 |
| 481 | 20231130 | 115500 | 5199532300 | 32250 | 32250 | 32300 | 32200 | 1433 |
| 482 | 20231130 | 115400 | 5153319150 | 32200 | 32200 | 32250 | 32200 | 395 |
| 483 | 20231130 | 115300 | 5140589950 | 32250 | 32150 | 32250 | 32150 | 2038 |
| 484 | 20231130 | 115200 | 5075028550 | 32200 | 32200 | 32200 | 32150 | 1110 |
| 485 | 20231130 | 115100 | 5039293100 | 32150 | 32150 | 32200 | 32150 | 375 |
| 486 | 20231130 | 115000 | 5027223250 | 32150 | 32200 | 32200 | 32150 | 939 |
| 487 | 20231130 | 114900 | 4997000850 | 32150 | 32150 | 32200 | 32100 | 550 |
| 488 | 20231130 | 114800 | 4979317850 | 32150 | 32100 | 32150 | 32100 | 31 |
| 489 | 20231130 | 114700 | 4978322200 | 32100 | 32150 | 32150 | 32100 | 861 |
| 490 | 20231130 | 114600 | 4950674700 | 32150 | 32100 | 32150 | 32050 | 1437 |
| 491 | 20231130 | 114500 | 4904562200 | 32100 | 32200 | 32200 | 32100 | 1372 |
| 492 | 20231130 | 114400 | 4860448200 | 32200 | 32100 | 32250 | 32050 | 12691 |
| 493 | 20231130 | 114300 | 4451815950 | 32100 | 31900 | 32100 | 31900 | 10418 |
| 494 | 20231130 | 114200 | 4118412300 | 31950 | 31900 | 31950 | 31900 | 1208 |
| 495 | 20231130 | 114100 | 4079869100 | 31900 | 31950 | 31950 | 31900 | 44 |
| 496 | 20231130 | 114000 | 4078465200 | 31900 | 31900 | 31900 | 31900 | 161 |
| 497 | 20231130 | 113900 | 4073329300 | 31950 | 31850 | 31950 | 31850 | 616 |
| 498 | 20231130 | 113800 | 4053676900 | 31850 | 31900 | 31900 | 31850 | 460 |
| 499 | 20231130 | 113700 | 4039024500 | 31850 | 31900 | 31900 | 31850 | 92 |
| 500 | 20231130 | 113600 | 4036092050 | 31900 | 31850 | 31900 | 31850 | 107 |
| 501 | 20231130 | 113500 | 4032680250 | 31850 | 31850 | 31900 | 31850 | 120 |
| 502 | 20231130 | 113400 | 4028857700 | 31850 | 31850 | 31850 | 31850 | 56 |
| 503 | 20231130 | 113300 | 4027074100 | 31850 | 31900 | 31900 | 31850 | 395 |
| 504 | 20231130 | 113200 | 4014478600 | 31900 | 31900 | 31900 | 31900 | 155 |
| 505 | 20231130 | 113100 | 4009534100 | 31900 | 31900 | 31900 | 31900 | 376 |
| 506 | 20231130 | 113000 | 3997539700 | 31950 | 31900 | 31950 | 31900 | 316 |
| 507 | 20231130 | 112900 | 3987458500 | 31900 | 31950 | 31950 | 31900 | 1392 |
| 508 | 20231130 | 112800 | 3943001350 | 31950 | 31800 | 31950 | 31800 | 2210 |
| 509 | 20231130 | 112700 | 3872543050 | 31800 | 31750 | 31850 | 31700 | 2046 |
| 510 | 20231130 | 112600 | 3807557600 | 31800 | 31750 | 31800 | 31750 | 58 |
| 511 | 20231130 | 112500 | 3805716050 | 31750 | 31800 | 31800 | 31750 | 511 |
| 512 | 20231130 | 112400 | 3789491450 | 31750 | 31750 | 31750 | 31750 | 1051 |
| 513 | 20231130 | 112300 | 3756122200 | 31750 | 31750 | 31750 | 31750 | 168 |
| 514 | 20231130 | 112200 | 3750788200 | 31850 | 31800 | 31850 | 31750 | 1605 |
| 515 | 20231130 | 112100 | 3699800850 | 31800 | 31800 | 31800 | 31800 | 171 |
| 516 | 20231130 | 112000 | 3694363050 | 31850 | 31850 | 31850 | 31850 | 412 |
| 517 | 20231130 | 111900 | 3681240850 | 31850 | 31750 | 31900 | 31750 | 722 |
| 518 | 20231130 | 111800 | 3658228100 | 31750 | 31850 | 31900 | 31750 | 170 |
| 519 | 20231130 | 111700 | 3652811150 | 31900 | 31950 | 31950 | 31900 | 2467 |
| 520 | 20231130 | 111600 | 3574113600 | 31900 | 31900 | 31900 | 31900 | 217 |
| 521 | 20231130 | 111500 | 3567191300 | 31900 | 31900 | 31950 | 31900 | 191 |
| 522 | 20231130 | 111400 | 3561089500 | 31950 | 31950 | 31950 | 31900 | 1096 |
| 523 | 20231130 | 111300 | 3526126800 | 31950 | 31900 | 31950 | 31900 | 367 |
| 524 | 20231130 | 111200 | 3514418300 | 31950 | 31900 | 31950 | 31900 | 1450 |
| 525 | 20231130 | 111100 | 3468155050 | 31900 | 31850 | 31900 | 31800 | 2291 |
| 526 | 20231130 | 111000 | 3395147200 | 31800 | 31800 | 31800 | 31800 | 1279 |
| 527 | 20231130 | 110900 | 3354475000 | 31800 | 31800 | 31800 | 31800 | 405 |
| 528 | 20231130 | 110800 | 3341596000 | 31800 | 31700 | 31800 | 31700 | 2 |
| 529 | 20231130 | 110700 | 3341532500 | 31700 | 31800 | 31850 | 31700 | 1511 |
| 530 | 20231130 | 110600 | 3293519050 | 31750 | 31800 | 31800 | 31750 | 520 |
| 531 | 20231130 | 110500 | 3276983100 | 31800 | 31700 | 31800 | 31700 | 2426 |
| 532 | 20231130 | 110400 | 3199917750 | 31700 | 31700 | 31700 | 31650 | 86 |
| 533 | 20231130 | 110300 | 3197194050 | 31650 | 31650 | 31650 | 31650 | 27 |
| 534 | 20231130 | 110200 | 3196339500 | 31650 | 31750 | 31750 | 31600 | 260 |
| 535 | 20231130 | 110100 | 3188086150 | 31750 | 31600 | 31750 | 31600 | 1532 |
| 536 | 20231130 | 110000 | 3139570750 | 31600 | 31600 | 31650 | 31600 | 285 |
| 537 | 20231130 | 105900 | 3130564700 | 31600 | 31600 | 31600 | 31550 | 233 |
| 538 | 20231130 | 105800 | 3123211900 | 31600 | 31600 | 31600 | 31600 | 992 |
| 539 | 20231130 | 105700 | 3091864700 | 31650 | 31600 | 31650 | 31600 | 262 |
| 540 | 20231130 | 105600 | 3083572450 | 31600 | 31600 | 31600 | 31600 | 53 |
| 541 | 20231130 | 105500 | 3081897650 | 31650 | 31600 | 31650 | 31600 | 204 |
| 542 | 20231130 | 105400 | 3075446050 | 31600 | 31600 | 31600 | 31600 | 10 |
| 543 | 20231130 | 105300 | 3075130050 | 31600 | 31600 | 31650 | 31600 | 176 |
| 544 | 20231130 | 105200 | 3069567050 | 31600 | 31600 | 31600 | 31600 | 166 |
| 545 | 20231130 | 105100 | 3064321450 | 31600 | 31600 | 31600 | 31600 | 192 |
| 546 | 20231130 | 105000 | 3058254250 | 31600 | 31600 | 31600 | 31600 | 10 |
| 547 | 20231130 | 104900 | 3057938250 | 31600 | 31600 | 31600 | 31600 | 131 |
| 548 | 20231130 | 104800 | 3053798650 | 31700 | 31700 | 31700 | 31600 | 137 |
| 549 | 20231130 | 104700 | 3049463950 | 31700 | 31700 | 31700 | 31550 | 112 |
| 550 | 20231130 | 104600 | 3045928550 | 31550 | 31550 | 31550 | 31550 | 271 |
| 551 | 20231130 | 104500 | 3037378500 | 31600 | 31650 | 31650 | 31600 | 203 |
| 552 | 20231130 | 104400 | 3030962550 | 31700 | 31650 | 31700 | 31650 | 751 |
| 553 | 20231130 | 104300 | 3007192350 | 31650 | 31550 | 31650 | 31550 | 404 |
| 554 | 20231130 | 104200 | 2994435650 | 31500 | 31450 | 31500 | 31450 | 739 |
| 555 | 20231130 | 104100 | 2971180500 | 31450 | 31500 | 31500 | 31450 | 193 |
| 556 | 20231130 | 104000 | 2965106950 | 31450 | 31450 | 31450 | 31450 | 477 |
| 557 | 20231130 | 103900 | 2950105300 | 31500 | 31450 | 31500 | 31450 | 5 |
| 558 | 20231130 | 103800 | 2949947900 | 31450 | 31450 | 31450 | 31450 | 1565 |
| 559 | 20231130 | 103700 | 2900728650 | 31450 | 31500 | 31500 | 31450 | 896 |
| 560 | 20231130 | 103600 | 2872539400 | 31500 | 31500 | 31500 | 31500 | 130 |
| 561 | 20231130 | 103500 | 2868444400 | 31500 | 31500 | 31550 | 31500 | 179 |
| 562 | 20231130 | 103400 | 2862805400 | 31500 | 31500 | 31500 | 31500 | 11 |
| 563 | 20231130 | 103300 | 2862458900 | 31500 | 31500 | 31550 | 31500 | 887 |
| 564 | 20231130 | 103200 | 2834517300 | 31500 | 31500 | 31550 | 31500 | 234 |
| 565 | 20231130 | 103100 | 2827145300 | 31500 | 31500 | 31500 | 31500 | 62 |
| 566 | 20231130 | 103000 | 2825192300 | 31550 | 31550 | 31550 | 31550 | 46 |
| 567 | 20231130 | 102900 | 2823741000 | 31450 | 31550 | 31550 | 31450 | 325 |
| 568 | 20231130 | 102800 | 2813505500 | 31550 | 31500 | 31550 | 31450 | 1283 |
| 569 | 20231130 | 102700 | 2773139500 | 31500 | 31500 | 31500 | 31500 | 109 |
| 570 | 20231130 | 102600 | 2769706000 | 31500 | 31500 | 31500 | 31500 | 121 |
| 571 | 20231130 | 102500 | 2765894500 | 31600 | 31500 | 31600 | 31450 | 842 |
| 572 | 20231130 | 102400 | 2739369250 | 31500 | 31500 | 31500 | 31500 | 908 |
| 573 | 20231130 | 102300 | 2710767250 | 31500 | 31500 | 31550 | 31500 | 608 |
| 574 | 20231130 | 102200 | 2691614850 | 31500 | 31600 | 31600 | 31500 | 931 |
| 575 | 20231130 | 102100 | 2662276550 | 31600 | 31550 | 31600 | 31550 | 262 |
| 576 | 20231130 | 102000 | 2654010200 | 31550 | 31550 | 31550 | 31550 | 32 |
| 577 | 20231130 | 101900 | 2653000600 | 31550 | 31550 | 31600 | 31550 | 207 |
| 578 | 20231130 | 101800 | 2646469650 | 31600 | 31600 | 31600 | 31600 | 215 |
| 579 | 20231130 | 101700 | 2639675650 | 31600 | 31600 | 31600 | 31600 | 203 |
| 580 | 20231130 | 101600 | 2633260850 | 31600 | 31600 | 31600 | 31600 | 131 |
| 581 | 20231130 | 101500 | 2629121250 | 31600 | 31600 | 31600 | 31500 | 319 |
| 582 | 20231130 | 101400 | 2619055400 | 31550 | 31550 | 31550 | 31500 | 114 |
| 583 | 20231130 | 101300 | 2615462350 | 31600 | 31550 | 31600 | 31550 | 386 |
| 584 | 20231130 | 101200 | 2603278750 | 31550 | 31500 | 31550 | 31500 | 488 |
| 585 | 20231130 | 101100 | 2587895650 | 31500 | 31500 | 31500 | 31450 | 703 |
| 586 | 20231130 | 101000 | 2565761350 | 31500 | 31550 | 31550 | 31500 | 113 |
| 587 | 20231130 | 100900 | 2562196950 | 31550 | 31550 | 31600 | 31500 | 2606 |
| 588 | 20231130 | 100800 | 2480090450 | 31550 | 31550 | 31600 | 31550 | 666 |
| 589 | 20231130 | 100700 | 2459077650 | 31550 | 31550 | 31550 | 31550 | 111 |
| 590 | 20231130 | 100600 | 2455575600 | 31600 | 31550 | 31600 | 31550 | 111 |
| 591 | 20231130 | 100500 | 2452069400 | 31550 | 31550 | 31600 | 31550 | 1570 |
| 592 | 20231130 | 100400 | 2402535000 | 31600 | 31600 | 31600 | 31600 | 279 |
| 593 | 20231130 | 100300 | 2393718600 | 31600 | 31650 | 31650 | 31600 | 768 |
| 594 | 20231130 | 100200 | 2369447300 | 31600 | 31700 | 31700 | 31600 | 1167 |
| 595 | 20231130 | 100100 | 2332569350 | 31650 | 31650 | 31650 | 31600 | 538 |
| 596 | 20231130 | 100000 | 2315542950 | 31650 | 31700 | 31700 | 31650 | 431 |
| 597 | 20231130 | 095900 | 2301898100 | 31700 | 31700 | 31750 | 31700 | 652 |
| 598 | 20231130 | 095800 | 2281228600 | 31750 | 31800 | 31800 | 31750 | 157 |
| 599 | 20231130 | 095700 | 2276242800 | 31750 | 31800 | 31800 | 31750 | 306 |
| 600 | 20231130 | 095600 | 2266525450 | 31750 | 31750 | 31800 | 31750 | 138 |
| 601 | 20231130 | 095500 | 2262142150 | 31750 | 31800 | 31800 | 31750 | 406 |
| 602 | 20231130 | 095400 | 2249246100 | 31800 | 31750 | 31800 | 31750 | 731 |
| 603 | 20231130 | 095300 | 2226002400 | 31750 | 31700 | 31750 | 31700 | 402 |
| 604 | 20231130 | 095200 | 2213239550 | 31700 | 31700 | 31800 | 31650 | 237 |
| 605 | 20231130 | 095100 | 2205717500 | 31700 | 31700 | 31700 | 31650 | 344 |
| 606 | 20231130 | 095000 | 2194815000 | 31800 | 31800 | 31800 | 31700 | 1508 |
| 607 | 20231130 | 094900 | 2146985400 | 31750 | 31750 | 31800 | 31750 | 620 |
| 608 | 20231130 | 094800 | 2127299800 | 31750 | 31750 | 31800 | 31750 | 375 |
| 609 | 20231130 | 094700 | 2115378950 | 31750 | 31800 | 31850 | 31750 | 1388 |
| 610 | 20231130 | 094600 | 2071241400 | 31850 | 31950 | 31950 | 31800 | 1891 |
| 611 | 20231130 | 094500 | 2010856300 | 31950 | 31950 | 32000 | 31800 | 3049 |
| 612 | 20231130 | 094400 | 1913507650 | 31900 | 31750 | 31900 | 31750 | 1763 |
| 613 | 20231130 | 094300 | 1857307200 | 31750 | 31750 | 31750 | 31700 | 608 |
| 614 | 20231130 | 094200 | 1838017850 | 31750 | 31750 | 31750 | 31700 | 550 |
| 615 | 20231130 | 094100 | 1820565350 | 31750 | 31750 | 31750 | 31700 | 373 |
| 616 | 20231130 | 094000 | 1808740050 | 31700 | 31800 | 31800 | 31700 | 151 |
| 617 | 20231130 | 093900 | 1803947950 | 31800 | 31800 | 31800 | 31750 | 467 |
| 618 | 20231130 | 093800 | 1789110650 | 31800 | 31700 | 31800 | 31700 | 337 |
| 619 | 20231130 | 093700 | 1778408100 | 31650 | 31500 | 31700 | 31500 | 442 |
| 620 | 20231130 | 093600 | 1764432400 | 31500 | 31550 | 31550 | 31400 | 484 |
| 621 | 20231130 | 093500 | 1749191550 | 31550 | 31450 | 31550 | 31400 | 1641 |
| 622 | 20231130 | 093400 | 1697573600 | 31400 | 31450 | 31450 | 31400 | 658 |
| 623 | 20231130 | 093300 | 1676907550 | 31450 | 31450 | 31450 | 31400 | 651 |
| 624 | 20231130 | 093200 | 1656454850 | 31450 | 31450 | 31450 | 31400 | 874 |
| 625 | 20231130 | 093100 | 1628970100 | 31450 | 31500 | 31500 | 31450 | 469 |
| 626 | 20231130 | 093000 | 1614208450 | 31550 | 31550 | 31550 | 31500 | 230 |
| 627 | 20231130 | 092900 | 1606952150 | 31500 | 31500 | 31550 | 31500 | 178 |
| 628 | 20231130 | 092800 | 1601342200 | 31550 | 31500 | 31550 | 31450 | 154 |
| 629 | 20231130 | 092700 | 1596493900 | 31500 | 31450 | 31500 | 31450 | 763 |
| 630 | 20231130 | 092600 | 1572492450 | 31450 | 31450 | 31500 | 31400 | 2237 |
| 631 | 20231130 | 092500 | 1502226400 | 31450 | 31500 | 31500 | 31400 | 2851 |
| 632 | 20231130 | 092400 | 1412540350 | 31500 | 31500 | 31500 | 31450 | 989 |
| 633 | 20231130 | 092300 | 1381387250 | 31500 | 31600 | 31600 | 31500 | 1606 |
| 634 | 20231130 | 092200 | 1330716400 | 31550 | 31500 | 31550 | 31500 | 1648 |
| 635 | 20231130 | 092100 | 1278776500 | 31500 | 31450 | 31500 | 31450 | 783 |
| 636 | 20231130 | 092000 | 1254126600 | 31450 | 31450 | 31500 | 31450 | 605 |
| 637 | 20231130 | 091900 | 1235095450 | 31450 | 31450 | 31550 | 31450 | 537 |
| 638 | 20231130 | 091800 | 1218180300 | 31500 | 31500 | 31500 | 31450 | 1944 |
| 639 | 20231130 | 091700 | 1156957950 | 31500 | 31650 | 31650 | 31500 | 3027 |
| 640 | 20231130 | 091600 | 1061362800 | 31650 | 31600 | 31650 | 31600 | 1177 |
| 641 | 20231130 | 091500 | 1024159600 | 31600 | 31600 | 31700 | 31550 | 973 |
| 642 | 20231130 | 091400 | 993394650 | 31600 | 31600 | 31750 | 31600 | 1331 |
| 643 | 20231130 | 091300 | 951316450 | 31600 | 31700 | 31750 | 31600 | 938 |
| 644 | 20231130 | 091200 | 921606350 | 31750 | 31900 | 31900 | 31700 | 3745 |
| 645 | 20231130 | 091100 | 802544550 | 31950 | 31900 | 31950 | 31850 | 1379 |
| 646 | 20231130 | 091000 | 758557800 | 31900 | 31800 | 31900 | 31800 | 1464 |
| 647 | 20231130 | 090900 | 711972450 | 31800 | 31750 | 31800 | 31700 | 1166 |
| 648 | 20231130 | 090800 | 674946850 | 31750 | 31750 | 31750 | 31700 | 947 |
| 649 | 20231130 | 090700 | 644885100 | 31750 | 31700 | 31800 | 31700 | 1905 |
| 650 | 20231130 | 090600 | 584419750 | 31700 | 31600 | 31700 | 31600 | 633 |
| 651 | 20231130 | 090500 | 564369900 | 31600 | 31650 | 31700 | 31550 | 1144 |
| 652 | 20231130 | 090400 | 528202450 | 31600 | 31400 | 31600 | 31350 | 2664 |
| 653 | 20231130 | 090300 | 444240300 | 31400 | 31350 | 31500 | 31350 | 1464 |
| 654 | 20231130 | 090200 | 398274800 | 31400 | 31450 | 31500 | 31350 | 877 |
| 655 | 20231130 | 090100 | 370733650 | 31400 | 31500 | 31650 | 31350 | 4886 |
| 656 | 20231130 | 090000 | 216927000 | 31500 | 31750 | 31750 | 31450 | 6362 |