37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 202200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 163105 |
| 3 | 20231130 | 202100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20231130 | 202000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20231130 | 201900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20231130 | 201800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20231130 | 201700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20231130 | 201600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20231130 | 201500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20231130 | 201400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20231130 | 201300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20231130 | 201200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20231130 | 201100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20231130 | 201000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20231130 | 200900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20231130 | 200800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20231130 | 200700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20231130 | 200600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20231130 | 200500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20231130 | 200400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20231130 | 200300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20231130 | 200200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20231130 | 200100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20231130 | 200000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20231130 | 195900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20231130 | 195800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20231130 | 195700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20231130 | 195600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20231130 | 195500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20231130 | 195400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20231130 | 195300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20231130 | 195200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 163105 |
| 33 | 20231130 | 195100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20231130 | 195000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20231130 | 194900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20231130 | 194800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20231130 | 194700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20231130 | 194600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20231130 | 194500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20231130 | 194400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20231130 | 194300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20231130 | 194200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20231130 | 194100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20231130 | 194000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20231130 | 193900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20231130 | 193800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20231130 | 193700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20231130 | 193600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20231130 | 193500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20231130 | 193400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20231130 | 193300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20231130 | 193200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20231130 | 193100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20231130 | 193000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20231130 | 192900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20231130 | 192800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20231130 | 192700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20231130 | 192600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20231130 | 192500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20231130 | 192400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20231130 | 192300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20231130 | 192200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 163105 |
| 63 | 20231130 | 192100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20231130 | 192000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20231130 | 191900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20231130 | 191800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20231130 | 191700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20231130 | 191600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20231130 | 191500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20231130 | 191400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20231130 | 191300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20231130 | 191200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20231130 | 191100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20231130 | 191000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20231130 | 190900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20231130 | 190800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20231130 | 190700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20231130 | 190600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20231130 | 190500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20231130 | 190400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20231130 | 190300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20231130 | 190200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20231130 | 190100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20231130 | 190000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20231130 | 185900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20231130 | 185800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20231130 | 185700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20231130 | 185600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20231130 | 185500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20231130 | 185400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20231130 | 185300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20231130 | 185200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 163105 |
| 93 | 20231130 | 185100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20231130 | 185000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20231130 | 184900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20231130 | 184800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20231130 | 184700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20231130 | 184600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20231130 | 184500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20231130 | 184400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20231130 | 184300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20231130 | 184200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20231130 | 184100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20231130 | 184000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20231130 | 183900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20231130 | 183800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20231130 | 183700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20231130 | 183600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20231130 | 183500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20231130 | 183400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20231130 | 183300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20231130 | 183200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20231130 | 183100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20231130 | 183000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20231130 | 182900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20231130 | 182800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20231130 | 182700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20231130 | 182600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20231130 | 182500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20231130 | 182400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20231130 | 182300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20231130 | 182200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 163105 |
| 123 | 20231130 | 182100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20231130 | 182000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20231130 | 181900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20231130 | 181800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20231130 | 181700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20231130 | 181600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20231130 | 181500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20231130 | 181400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20231130 | 181300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20231130 | 181200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20231130 | 181100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20231130 | 181000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20231130 | 180900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20231130 | 180800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20231130 | 180700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20231130 | 180600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20231130 | 180500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20231130 | 180400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20231130 | 180300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20231130 | 180200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20231130 | 180100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20231130 | 180000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20231130 | 175900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20231130 | 175800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20231130 | 175700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20231130 | 175600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20231130 | 175500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20231130 | 175400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20231130 | 175300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20231130 | 175200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 163105 |
| 153 | 20231130 | 175100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20231130 | 175000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20231130 | 174900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20231130 | 174800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20231130 | 174700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20231130 | 174600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20231130 | 174500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20231130 | 174400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20231130 | 174300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20231130 | 174200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20231130 | 174100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20231130 | 174000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20231130 | 173900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20231130 | 173800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20231130 | 173700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20231130 | 173600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20231130 | 173500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20231130 | 173400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20231130 | 173300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20231130 | 173200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20231130 | 173100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20231130 | 173000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20231130 | 172900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20231130 | 172800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20231130 | 172700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20231130 | 172600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20231130 | 172500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20231130 | 172400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20231130 | 172300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20231130 | 172200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 163105 |
| 183 | 20231130 | 172100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20231130 | 172000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20231130 | 171900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20231130 | 171800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20231130 | 171700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20231130 | 171600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20231130 | 171500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20231130 | 171400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20231130 | 171300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20231130 | 171200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20231130 | 171100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20231130 | 171000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20231130 | 170900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20231130 | 170800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20231130 | 170700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20231130 | 170600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20231130 | 170500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20231130 | 170400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20231130 | 170300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20231130 | 170200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20231130 | 170100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20231130 | 170000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20231130 | 165900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20231130 | 165800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20231130 | 165700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20231130 | 165600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20231130 | 165500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20231130 | 165400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20231130 | 165300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20231130 | 165200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 163105 |
| 213 | 20231130 | 165100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20231130 | 165000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20231130 | 164900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20231130 | 164800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20231130 | 164700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20231130 | 164600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20231130 | 164500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20231130 | 164400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20231130 | 164300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20231130 | 164200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20231130 | 164100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20231130 | 164000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20231130 | 163900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20231130 | 163800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 227 | 20231130 | 163700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20231130 | 163600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 229 | 20231130 | 163500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20231130 | 163400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20231130 | 163300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20231130 | 163200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20231130 | 163100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20231130 | 163000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20231130 | 162900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20231130 | 162800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20231130 | 162700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 238 | 20231130 | 162600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 239 | 20231130 | 162500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 240 | 20231130 | 162400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 241 | 20231130 | 162300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 242 | 20231130 | 162200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 163105 |
| 243 | 20231130 | 162100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 244 | 20231130 | 162000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 245 | 20231130 | 161900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 246 | 20231130 | 161800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 247 | 20231130 | 161700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 248 | 20231130 | 161600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 249 | 20231130 | 161500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 250 | 20231130 | 161400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 251 | 20231130 | 161300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 252 | 20231130 | 161200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 253 | 20231130 | 161100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 254 | 20231130 | 161000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 255 | 20231130 | 160900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 256 | 20231130 | 160800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 257 | 20231130 | 160700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 258 | 20231130 | 160600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 259 | 20231130 | 160500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 260 | 20231130 | 160400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 261 | 20231130 | 160300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 262 | 20231130 | 160200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 263 | 20231130 | 160100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 264 | 20231130 | 160000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 265 | 20231130 | 155900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 266 | 20231130 | 155800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 267 | 20231130 | 155700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 268 | 20231130 | 155600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 269 | 20231130 | 155500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 270 | 20231130 | 155400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 271 | 20231130 | 155300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 272 | 20231130 | 155200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 163105 |
| 273 | 20231130 | 155100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 274 | 20231130 | 155000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 275 | 20231130 | 154900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 276 | 20231130 | 154800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 277 | 20231130 | 154700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 278 | 20231130 | 154600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 279 | 20231130 | 154500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 280 | 20231130 | 154400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 281 | 20231130 | 154300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 282 | 20231130 | 154200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 283 | 20231130 | 154100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 284 | 20231130 | 154000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 285 | 20231130 | 153900 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 286 | 20231130 | 153800 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 287 | 20231130 | 153700 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 288 | 20231130 | 153600 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 289 | 20231130 | 153500 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 290 | 20231130 | 153400 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 291 | 20231130 | 153300 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 292 | 20231130 | 153200 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 293 | 20231130 | 153100 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 294 | 20231130 | 153000 | 16496562650 | 45350 | 45350 | 45350 | 45350 | 163105 |
| 295 | 20231130 | 152900 | 9099750900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 296 | 20231130 | 152800 | 9099750900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 297 | 20231130 | 152700 | 9099750900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 298 | 20231130 | 152600 | 9099750900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 299 | 20231130 | 152500 | 9099750900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 300 | 20231130 | 152400 | 9099750900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 301 | 20231130 | 152300 | 9099750900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 302 | 20231130 | 152200 | 9099750900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 303 | 20231130 | 152100 | 9099750900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 304 | 20231130 | 152000 | 9099750900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 305 | 20231130 | 151900 | 9099750900 | 45150 | 45300 | 45400 | 45150 | 2195 |
| 306 | 20231130 | 151800 | 9000326400 | 45250 | 45150 | 45250 | 45150 | 572 |
| 307 | 20231130 | 151700 | 8974468150 | 45150 | 45250 | 45350 | 45150 | 2454 |
| 308 | 20231130 | 151600 | 8863374950 | 45300 | 45400 | 45400 | 45200 | 486 |
| 309 | 20231130 | 151500 | 8841363000 | 45400 | 45150 | 45400 | 45150 | 2638 |
| 310 | 20231130 | 151400 | 8721915250 | 45200 | 45250 | 45250 | 45150 | 1687 |
| 311 | 20231130 | 151300 | 8645640500 | 45300 | 45250 | 45350 | 45200 | 2701 |
| 312 | 20231130 | 151200 | 8523345750 | 45200 | 45200 | 45250 | 45200 | 527 |
| 313 | 20231130 | 151100 | 8499503350 | 45250 | 45250 | 45250 | 45200 | 479 |
| 314 | 20231130 | 151000 | 8477829150 | 45250 | 45350 | 45350 | 45250 | 2473 |
| 315 | 20231130 | 150900 | 8365786700 | 45300 | 45300 | 45350 | 45250 | 796 |
| 316 | 20231130 | 150800 | 8329729950 | 45300 | 45200 | 45350 | 45200 | 2596 |
| 317 | 20231130 | 150700 | 8212139100 | 45200 | 45250 | 45350 | 45200 | 4755 |
| 318 | 20231130 | 150600 | 7996831300 | 45250 | 45150 | 45250 | 45150 | 1841 |
| 319 | 20231130 | 150500 | 7913618700 | 45150 | 45200 | 45200 | 45150 | 896 |
| 320 | 20231130 | 150400 | 7873141050 | 45150 | 45100 | 45200 | 45050 | 1825 |
| 321 | 20231130 | 150300 | 7790788100 | 45100 | 45100 | 45100 | 45050 | 427 |
| 322 | 20231130 | 150200 | 7771531450 | 45100 | 45050 | 45100 | 45000 | 1061 |
| 323 | 20231130 | 150100 | 7723724800 | 45050 | 45000 | 45050 | 45000 | 333 |
| 324 | 20231130 | 150000 | 7708731150 | 45050 | 45200 | 45200 | 44950 | 5260 |
| 325 | 20231130 | 145900 | 7471433950 | 45150 | 45050 | 45200 | 45050 | 3588 |
| 326 | 20231130 | 145800 | 7309514550 | 45100 | 45100 | 45100 | 45050 | 1016 |
| 327 | 20231130 | 145700 | 7263705150 | 45050 | 45050 | 45100 | 45050 | 864 |
| 328 | 20231130 | 145600 | 7224779250 | 45050 | 45050 | 45100 | 45050 | 763 |
| 329 | 20231130 | 145500 | 7190396400 | 45050 | 45050 | 45100 | 45050 | 752 |
| 330 | 20231130 | 145400 | 7156503750 | 45050 | 45050 | 45100 | 45050 | 724 |
| 331 | 20231130 | 145300 | 7123876800 | 45050 | 45100 | 45100 | 45050 | 601 |
| 332 | 20231130 | 145200 | 7096791000 | 45050 | 45100 | 45100 | 45050 | 949 |
| 333 | 20231130 | 145100 | 7054025700 | 45050 | 45050 | 45100 | 45000 | 881 |
| 334 | 20231130 | 145000 | 7014332100 | 45000 | 45050 | 45100 | 45000 | 1304 |
| 335 | 20231130 | 144900 | 6955604700 | 45050 | 45100 | 45100 | 45000 | 1038 |
| 336 | 20231130 | 144800 | 6908838850 | 45100 | 44950 | 45100 | 44900 | 3448 |
| 337 | 20231130 | 144700 | 6753708250 | 44900 | 44900 | 44950 | 44900 | 700 |
| 338 | 20231130 | 144600 | 6722264550 | 44900 | 44850 | 44950 | 44850 | 664 |
| 339 | 20231130 | 144500 | 6692446100 | 44850 | 44900 | 44900 | 44850 | 788 |
| 340 | 20231130 | 144400 | 6657076150 | 44850 | 44850 | 44900 | 44850 | 575 |
| 341 | 20231130 | 144300 | 6631280550 | 44850 | 44850 | 44900 | 44850 | 365 |
| 342 | 20231130 | 144200 | 6614910100 | 44850 | 44850 | 44900 | 44850 | 643 |
| 343 | 20231130 | 144100 | 6586064900 | 44850 | 44850 | 44900 | 44850 | 845 |
| 344 | 20231130 | 144000 | 6548145350 | 44850 | 44850 | 44900 | 44850 | 499 |
| 345 | 20231130 | 143900 | 6525760900 | 44850 | 44850 | 44900 | 44800 | 875 |
| 346 | 20231130 | 143800 | 6486520000 | 44800 | 44800 | 44850 | 44800 | 428 |
| 347 | 20231130 | 143700 | 6467337950 | 44800 | 44800 | 44850 | 44800 | 449 |
| 348 | 20231130 | 143600 | 6447215100 | 44850 | 44850 | 44850 | 44800 | 419 |
| 349 | 20231130 | 143500 | 6428429100 | 44800 | 44850 | 44850 | 44800 | 753 |
| 350 | 20231130 | 143400 | 6394665200 | 44800 | 44800 | 44850 | 44800 | 587 |
| 351 | 20231130 | 143300 | 6368360850 | 44800 | 44800 | 44850 | 44800 | 263 |
| 352 | 20231130 | 143200 | 6356577850 | 44800 | 44800 | 44850 | 44800 | 297 |
| 353 | 20231130 | 143100 | 6343271850 | 44800 | 44850 | 44900 | 44800 | 556 |
| 354 | 20231130 | 143000 | 6318336050 | 44850 | 44850 | 44900 | 44850 | 419 |
| 355 | 20231130 | 142900 | 6299542900 | 44850 | 44850 | 44900 | 44850 | 752 |
| 356 | 20231130 | 142800 | 6265815400 | 44850 | 44850 | 44900 | 44850 | 386 |
| 357 | 20231130 | 142700 | 6248502650 | 44850 | 44850 | 44900 | 44850 | 331 |
| 358 | 20231130 | 142600 | 6233656900 | 44850 | 44850 | 44900 | 44850 | 138 |
| 359 | 20231130 | 142500 | 6227467200 | 44850 | 44900 | 44900 | 44850 | 380 |
| 360 | 20231130 | 142400 | 6210423500 | 44850 | 44850 | 44900 | 44850 | 101 |
| 361 | 20231130 | 142300 | 6205893200 | 44850 | 44850 | 44900 | 44850 | 138 |
| 362 | 20231130 | 142200 | 6199703650 | 44850 | 44900 | 44950 | 44850 | 387 |
| 363 | 20231130 | 142100 | 6182327450 | 44900 | 44850 | 44900 | 44850 | 463 |
| 364 | 20231130 | 142000 | 6161541050 | 44900 | 44900 | 44950 | 44850 | 1003 |
| 365 | 20231130 | 141900 | 6116509150 | 44900 | 44950 | 44950 | 44900 | 214 |
| 366 | 20231130 | 141800 | 6106900000 | 44900 | 44900 | 44950 | 44900 | 187 |
| 367 | 20231130 | 141700 | 6098503050 | 44900 | 44850 | 44900 | 44850 | 493 |
| 368 | 20231130 | 141600 | 6076377800 | 44900 | 44850 | 44900 | 44850 | 1160 |
| 369 | 20231130 | 141500 | 6024340250 | 44800 | 44800 | 44850 | 44800 | 417 |
| 370 | 20231130 | 141400 | 6005658500 | 44800 | 44800 | 44850 | 44800 | 136 |
| 371 | 20231130 | 141300 | 5999565050 | 44800 | 44800 | 44850 | 44800 | 331 |
| 372 | 20231130 | 141200 | 5984736150 | 44800 | 44800 | 44850 | 44800 | 297 |
| 373 | 20231130 | 141100 | 5971429750 | 44800 | 44800 | 44850 | 44800 | 453 |
| 374 | 20231130 | 141000 | 5951135150 | 44800 | 44800 | 44850 | 44800 | 212 |
| 375 | 20231130 | 140900 | 5941636450 | 44800 | 44800 | 44800 | 44800 | 292 |
| 376 | 20231130 | 140800 | 5928554850 | 44800 | 44850 | 44850 | 44800 | 177 |
| 377 | 20231130 | 140700 | 5920624400 | 44800 | 44800 | 44850 | 44800 | 123 |
| 378 | 20231130 | 140600 | 5915113500 | 44800 | 44850 | 44850 | 44800 | 319 |
| 379 | 20231130 | 140500 | 5900821450 | 44800 | 44800 | 44800 | 44750 | 672 |
| 380 | 20231130 | 140400 | 5870716200 | 44800 | 44850 | 44850 | 44800 | 572 |
| 381 | 20231130 | 140300 | 5845066850 | 44800 | 44850 | 44900 | 44800 | 400 |
| 382 | 20231130 | 140200 | 5827132950 | 44850 | 44900 | 44900 | 44850 | 165 |
| 383 | 20231130 | 140100 | 5819732200 | 44850 | 44850 | 44900 | 44850 | 178 |
| 384 | 20231130 | 140000 | 5811748700 | 44850 | 44900 | 44950 | 44850 | 1296 |
| 385 | 20231130 | 135900 | 5753568550 | 44900 | 44900 | 44950 | 44900 | 117 |
| 386 | 20231130 | 135800 | 5748313850 | 44900 | 44950 | 44950 | 44900 | 817 |
| 387 | 20231130 | 135700 | 5711630350 | 44950 | 44900 | 44950 | 44900 | 309 |
| 388 | 20231130 | 135600 | 5697755900 | 44900 | 44900 | 44950 | 44900 | 137 |
| 389 | 20231130 | 135500 | 5691604500 | 44900 | 44900 | 44950 | 44900 | 143 |
| 390 | 20231130 | 135400 | 5685183450 | 44950 | 44900 | 44950 | 44900 | 243 |
| 391 | 20231130 | 135300 | 5674272550 | 44900 | 44900 | 44950 | 44900 | 129 |
| 392 | 20231130 | 135200 | 5668480100 | 44900 | 44850 | 44950 | 44850 | 193 |
| 393 | 20231130 | 135100 | 5659814800 | 44900 | 44850 | 44900 | 44850 | 283 |
| 394 | 20231130 | 135000 | 5647118550 | 44850 | 44800 | 44900 | 44800 | 735 |
| 395 | 20231130 | 134900 | 5614149750 | 44800 | 44800 | 44850 | 44800 | 206 |
| 396 | 20231130 | 134800 | 5604920300 | 44800 | 44900 | 44900 | 44800 | 943 |
| 397 | 20231130 | 134700 | 5562587950 | 44900 | 44900 | 44950 | 44900 | 468 |
| 398 | 20231130 | 134600 | 5541573200 | 44900 | 44900 | 44950 | 44900 | 391 |
| 399 | 20231130 | 134500 | 5524017050 | 44900 | 44900 | 44950 | 44900 | 127 |
| 400 | 20231130 | 134400 | 5518314400 | 44900 | 44900 | 44950 | 44900 | 438 |
| 401 | 20231130 | 134300 | 5498646900 | 44950 | 44950 | 44950 | 44900 | 129 |
| 402 | 20231130 | 134200 | 5492854050 | 44900 | 44900 | 44950 | 44900 | 247 |
| 403 | 20231130 | 134100 | 5481763500 | 44900 | 44950 | 44950 | 44900 | 413 |
| 404 | 20231130 | 134000 | 5463217400 | 44900 | 44900 | 44950 | 44900 | 182 |
| 405 | 20231130 | 133900 | 5455044850 | 44900 | 44900 | 44950 | 44900 | 208 |
| 406 | 20231130 | 133800 | 5445705600 | 44900 | 44900 | 44950 | 44900 | 231 |
| 407 | 20231130 | 133700 | 5435332000 | 44900 | 44900 | 44900 | 44900 | 157 |
| 408 | 20231130 | 133600 | 5428282700 | 44900 | 44900 | 44950 | 44900 | 142 |
| 409 | 20231130 | 133500 | 5421906600 | 44900 | 44950 | 44950 | 44900 | 832 |
| 410 | 20231130 | 133400 | 5384524600 | 44950 | 44950 | 45000 | 44950 | 58 |
| 411 | 20231130 | 133300 | 5381917200 | 44950 | 45000 | 45000 | 44950 | 260 |
| 412 | 20231130 | 133200 | 5370218800 | 45000 | 45100 | 45150 | 44950 | 2228 |
| 413 | 20231130 | 133100 | 5269777200 | 45150 | 45050 | 45150 | 45050 | 935 |
| 414 | 20231130 | 133000 | 5227596650 | 45050 | 44950 | 45050 | 44950 | 785 |
| 415 | 20231130 | 132900 | 5192264650 | 45000 | 44950 | 45000 | 44900 | 1385 |
| 416 | 20231130 | 132800 | 5130017350 | 44900 | 44900 | 44950 | 44900 | 283 |
| 417 | 20231130 | 132700 | 5117306650 | 44950 | 44900 | 44950 | 44900 | 162 |
| 418 | 20231130 | 132600 | 5110030000 | 44950 | 44900 | 44950 | 44900 | 211 |
| 419 | 20231130 | 132500 | 5100554850 | 44900 | 44900 | 44950 | 44900 | 254 |
| 420 | 20231130 | 132400 | 5089147850 | 44900 | 44900 | 44950 | 44900 | 214 |
| 421 | 20231130 | 132300 | 5079537700 | 44950 | 44900 | 44950 | 44900 | 235 |
| 422 | 20231130 | 132200 | 5068984300 | 44900 | 44900 | 44950 | 44900 | 137 |
| 423 | 20231130 | 132100 | 5062832850 | 44900 | 44900 | 44950 | 44900 | 544 |
| 424 | 20231130 | 132000 | 5038402100 | 44950 | 44950 | 44950 | 44900 | 91 |
| 425 | 20231130 | 131900 | 5034313700 | 44900 | 44950 | 44950 | 44900 | 223 |
| 426 | 20231130 | 131800 | 5024300000 | 44900 | 44950 | 44950 | 44900 | 97 |
| 427 | 20231130 | 131700 | 5019942400 | 44900 | 44900 | 44950 | 44900 | 90 |
| 428 | 20231130 | 131600 | 5015901300 | 44900 | 44900 | 44950 | 44900 | 408 |
| 429 | 20231130 | 131500 | 4997579250 | 44950 | 44950 | 44950 | 44900 | 111 |
| 430 | 20231130 | 131400 | 4992594600 | 44900 | 44900 | 44950 | 44900 | 147 |
| 431 | 20231130 | 131300 | 4985994150 | 44900 | 44900 | 44950 | 44900 | 186 |
| 432 | 20231130 | 131200 | 4977642600 | 44950 | 44900 | 44950 | 44900 | 79 |
| 433 | 20231130 | 131100 | 4974093750 | 44900 | 44950 | 44950 | 44900 | 111 |
| 434 | 20231130 | 131000 | 4969105650 | 44900 | 44950 | 45000 | 44900 | 453 |
| 435 | 20231130 | 130900 | 4948748900 | 45000 | 44850 | 45000 | 44800 | 1789 |
| 436 | 20231130 | 130800 | 4868480100 | 44850 | 44800 | 44850 | 44800 | 227 |
| 437 | 20231130 | 130700 | 4858310150 | 44850 | 44800 | 44850 | 44800 | 227 |
| 438 | 20231130 | 130600 | 4848139550 | 44850 | 44800 | 44850 | 44800 | 162 |
| 439 | 20231130 | 130500 | 4840880000 | 44800 | 44800 | 44850 | 44800 | 174 |
| 440 | 20231130 | 130400 | 4833084450 | 44800 | 44850 | 44850 | 44800 | 242 |
| 441 | 20231130 | 130300 | 4822241950 | 44800 | 44800 | 44850 | 44800 | 332 |
| 442 | 20231130 | 130200 | 4807367750 | 44800 | 44800 | 44850 | 44800 | 143 |
| 443 | 20231130 | 130100 | 4800961200 | 44800 | 44800 | 44850 | 44800 | 316 |
| 444 | 20231130 | 130000 | 4786804150 | 44800 | 44800 | 44850 | 44800 | 256 |
| 445 | 20231130 | 125900 | 4775332900 | 44800 | 44800 | 44850 | 44800 | 173 |
| 446 | 20231130 | 125800 | 4767582300 | 44800 | 44800 | 44850 | 44800 | 22 |
| 447 | 20231130 | 125700 | 4766596500 | 44800 | 44800 | 44850 | 44800 | 311 |
| 448 | 20231130 | 125600 | 4752661200 | 44800 | 44800 | 44850 | 44800 | 142 |
| 449 | 20231130 | 125500 | 4746298850 | 44850 | 44800 | 44850 | 44800 | 130 |
| 450 | 20231130 | 125400 | 4740468600 | 44850 | 44850 | 44850 | 44850 | 216 |
| 451 | 20231130 | 125300 | 4730781000 | 44850 | 44850 | 44900 | 44850 | 192 |
| 452 | 20231130 | 125200 | 4722169700 | 44900 | 44850 | 44900 | 44850 | 114 |
| 453 | 20231130 | 125100 | 4717055900 | 44850 | 44850 | 44900 | 44850 | 215 |
| 454 | 20231130 | 125000 | 4707413000 | 44850 | 44900 | 44900 | 44850 | 79 |
| 455 | 20231130 | 124900 | 4703869300 | 44850 | 44800 | 44850 | 44800 | 202 |
| 456 | 20231130 | 124800 | 4694809950 | 44800 | 44850 | 44900 | 44800 | 290 |
| 457 | 20231130 | 124700 | 4681803700 | 44850 | 44700 | 44950 | 44700 | 2392 |
| 458 | 20231130 | 124600 | 4574589200 | 44750 | 44700 | 44750 | 44700 | 184 |
| 459 | 20231130 | 124500 | 4566363800 | 44700 | 44750 | 44750 | 44700 | 194 |
| 460 | 20231130 | 124400 | 4557691550 | 44750 | 44700 | 44750 | 44700 | 208 |
| 461 | 20231130 | 124300 | 4548393100 | 44700 | 44700 | 44700 | 44700 | 52 |
| 462 | 20231130 | 124200 | 4546068700 | 44750 | 44700 | 44750 | 44700 | 516 |
| 463 | 20231130 | 124100 | 4523003050 | 44700 | 44700 | 44750 | 44700 | 308 |
| 464 | 20231130 | 124000 | 4509235100 | 44700 | 44750 | 44800 | 44700 | 119 |
| 465 | 20231130 | 123900 | 4503911900 | 44750 | 44750 | 44800 | 44750 | 395 |
| 466 | 20231130 | 123800 | 4486235550 | 44750 | 44750 | 44800 | 44750 | 247 |
| 467 | 20231130 | 123700 | 4475182250 | 44750 | 44750 | 44800 | 44750 | 272 |
| 468 | 20231130 | 123600 | 4463010150 | 44800 | 44750 | 44800 | 44750 | 632 |
| 469 | 20231130 | 123500 | 4434727350 | 44800 | 44800 | 44850 | 44750 | 305 |
| 470 | 20231130 | 123400 | 4421064800 | 44800 | 44800 | 44850 | 44800 | 176 |
| 471 | 20231130 | 123300 | 4413179900 | 44800 | 44800 | 44850 | 44800 | 560 |
| 472 | 20231130 | 123200 | 4388089950 | 44800 | 44800 | 44850 | 44800 | 365 |
| 473 | 20231130 | 123100 | 4371737750 | 44850 | 44850 | 44850 | 44800 | 57 |
| 474 | 20231130 | 123000 | 4369183900 | 44800 | 44850 | 44850 | 44800 | 135 |
| 475 | 20231130 | 122900 | 4363135450 | 44800 | 44800 | 44850 | 44800 | 370 |
| 476 | 20231130 | 122800 | 4346558550 | 44800 | 44800 | 44850 | 44800 | 73 |
| 477 | 20231130 | 122700 | 4343287950 | 44800 | 44850 | 44850 | 44800 | 132 |
| 478 | 20231130 | 122600 | 4337374150 | 44800 | 44850 | 44850 | 44800 | 244 |
| 479 | 20231130 | 122500 | 4326442550 | 44800 | 44800 | 44850 | 44800 | 193 |
| 480 | 20231130 | 122400 | 4317795250 | 44800 | 44800 | 44850 | 44800 | 58 |
| 481 | 20231130 | 122300 | 4315196750 | 44800 | 44800 | 44850 | 44800 | 431 |
| 482 | 20231130 | 122200 | 4295887750 | 44850 | 44800 | 44850 | 44800 | 49 |
| 483 | 20231130 | 122100 | 4293691300 | 44800 | 44800 | 44850 | 44800 | 113 |
| 484 | 20231130 | 122000 | 4288628100 | 44850 | 44850 | 44850 | 44800 | 225 |
| 485 | 20231130 | 121900 | 4278547450 | 44800 | 44850 | 44850 | 44800 | 12 |
| 486 | 20231130 | 121800 | 4278009750 | 44800 | 44750 | 44800 | 44750 | 65 |
| 487 | 20231130 | 121700 | 4275099450 | 44750 | 44800 | 44800 | 44750 | 384 |
| 488 | 20231130 | 121600 | 4257899300 | 44850 | 44800 | 44850 | 44800 | 600 |
| 489 | 20231130 | 121500 | 4231008350 | 44800 | 44850 | 44850 | 44800 | 145 |
| 490 | 20231130 | 121400 | 4224511100 | 44800 | 44850 | 44850 | 44800 | 384 |
| 491 | 20231130 | 121300 | 4207288850 | 44900 | 44850 | 44900 | 44850 | 161 |
| 492 | 20231130 | 121200 | 4200061250 | 44850 | 44850 | 44900 | 44850 | 100 |
| 493 | 20231130 | 121100 | 4195576150 | 44850 | 44950 | 44950 | 44850 | 459 |
| 494 | 20231130 | 121000 | 4174961750 | 44950 | 45000 | 45000 | 44950 | 135 |
| 495 | 20231130 | 120900 | 4168892950 | 44950 | 44950 | 45000 | 44950 | 89 |
| 496 | 20231130 | 120800 | 4164892300 | 44950 | 44950 | 45000 | 44950 | 85 |
| 497 | 20231130 | 120700 | 4161071450 | 44950 | 44950 | 45000 | 44950 | 231 |
| 498 | 20231130 | 120600 | 4150687800 | 44950 | 44950 | 45000 | 44950 | 21 |
| 499 | 20231130 | 120500 | 4149743800 | 44950 | 44800 | 44950 | 44800 | 1206 |
| 500 | 20231130 | 120400 | 4095624650 | 44800 | 44850 | 44850 | 44800 | 429 |
| 501 | 20231130 | 120300 | 4076404400 | 44800 | 44900 | 44900 | 44800 | 550 |
| 502 | 20231130 | 120200 | 4051738050 | 44950 | 44900 | 44950 | 44900 | 158 |
| 503 | 20231130 | 120100 | 4044641750 | 44900 | 44900 | 44950 | 44900 | 321 |
| 504 | 20231130 | 120000 | 4030228750 | 44900 | 44900 | 44950 | 44900 | 189 |
| 505 | 20231130 | 115900 | 4021741250 | 44900 | 44900 | 44950 | 44900 | 190 |
| 506 | 20231130 | 115800 | 4013209300 | 44900 | 44950 | 44950 | 44900 | 414 |
| 507 | 20231130 | 115700 | 3994603750 | 44950 | 44950 | 45000 | 44950 | 127 |
| 508 | 20231130 | 115600 | 3988895050 | 44950 | 45000 | 45050 | 44950 | 370 |
| 509 | 20231130 | 115500 | 3972248900 | 45050 | 45000 | 45050 | 45000 | 324 |
| 510 | 20231130 | 115400 | 3957666500 | 45000 | 45050 | 45050 | 45000 | 79 |
| 511 | 20231130 | 115300 | 3954110250 | 45000 | 45000 | 45050 | 45000 | 196 |
| 512 | 20231130 | 115200 | 3945286400 | 45000 | 45000 | 45050 | 45000 | 303 |
| 513 | 20231130 | 115100 | 3931647300 | 45000 | 45050 | 45050 | 45000 | 106 |
| 514 | 20231130 | 115000 | 3926876200 | 45000 | 45000 | 45050 | 45000 | 177 |
| 515 | 20231130 | 114900 | 3918909900 | 45000 | 45000 | 45050 | 45000 | 247 |
| 516 | 20231130 | 114800 | 3907793400 | 45000 | 45000 | 45050 | 45000 | 203 |
| 517 | 20231130 | 114700 | 3898657000 | 45000 | 45050 | 45050 | 45000 | 146 |
| 518 | 20231130 | 114600 | 3892084400 | 45050 | 45000 | 45050 | 45000 | 201 |
| 519 | 20231130 | 114500 | 3883037750 | 45000 | 45000 | 45050 | 45000 | 501 |
| 520 | 20231130 | 114400 | 3860491700 | 45000 | 45050 | 45050 | 45000 | 327 |
| 521 | 20231130 | 114300 | 3845763700 | 45050 | 45050 | 45100 | 45050 | 1921 |
| 522 | 20231130 | 114200 | 3759216750 | 45100 | 45050 | 45100 | 45050 | 331 |
| 523 | 20231130 | 114100 | 3744302000 | 45050 | 45050 | 45100 | 45050 | 162 |
| 524 | 20231130 | 114000 | 3736999600 | 45050 | 45050 | 45100 | 45050 | 138 |
| 525 | 20231130 | 113900 | 3730780550 | 45050 | 45050 | 45100 | 45050 | 293 |
| 526 | 20231130 | 113800 | 3717579500 | 45050 | 45100 | 45100 | 45050 | 216 |
| 527 | 20231130 | 113700 | 3707844650 | 45050 | 45050 | 45100 | 45050 | 138 |
| 528 | 20231130 | 113600 | 3701626750 | 45050 | 45050 | 45100 | 45050 | 252 |
| 529 | 20231130 | 113500 | 3690270500 | 45050 | 45050 | 45100 | 45050 | 291 |
| 530 | 20231130 | 113400 | 3677151750 | 45050 | 45050 | 45100 | 45050 | 197 |
| 531 | 20231130 | 113300 | 3668270750 | 45050 | 45050 | 45100 | 45050 | 452 |
| 532 | 20231130 | 113200 | 3647899250 | 45050 | 45050 | 45100 | 45050 | 741 |
| 533 | 20231130 | 113100 | 3614514900 | 45050 | 45050 | 45100 | 45050 | 120 |
| 534 | 20231130 | 113000 | 3609107400 | 45100 | 45050 | 45100 | 45050 | 361 |
| 535 | 20231130 | 112900 | 3592837200 | 45050 | 45100 | 45100 | 45050 | 234 |
| 536 | 20231130 | 112800 | 3582288400 | 45050 | 45050 | 45100 | 45050 | 214 |
| 537 | 20231130 | 112700 | 3572640900 | 45050 | 45050 | 45100 | 45050 | 303 |
| 538 | 20231130 | 112600 | 3558988750 | 45050 | 45100 | 45100 | 45050 | 265 |
| 539 | 20231130 | 112500 | 3547045450 | 45050 | 45100 | 45100 | 45050 | 189 |
| 540 | 20231130 | 112400 | 3538526950 | 45050 | 45050 | 45100 | 45050 | 336 |
| 541 | 20231130 | 112300 | 3523387000 | 45100 | 45050 | 45100 | 45050 | 168 |
| 542 | 20231130 | 112200 | 3515817100 | 45050 | 45100 | 45100 | 45050 | 225 |
| 543 | 20231130 | 112100 | 3505678450 | 45050 | 45050 | 45100 | 45050 | 336 |
| 544 | 20231130 | 112000 | 3490538600 | 45050 | 45100 | 45100 | 45050 | 559 |
| 545 | 20231130 | 111900 | 3465342450 | 45050 | 45050 | 45100 | 45050 | 234 |
| 546 | 20231130 | 111800 | 3454797350 | 45050 | 45050 | 45100 | 45050 | 82 |
| 547 | 20231130 | 111700 | 3451101550 | 45050 | 45050 | 45100 | 45050 | 435 |
| 548 | 20231130 | 111600 | 3431503600 | 45050 | 45050 | 45100 | 45050 | 158 |
| 549 | 20231130 | 111500 | 3424384150 | 45050 | 45050 | 45100 | 45050 | 119 |
| 550 | 20231130 | 111400 | 3419021800 | 45050 | 45050 | 45100 | 45050 | 356 |
| 551 | 20231130 | 111300 | 3402981450 | 45050 | 45050 | 45100 | 45050 | 222 |
| 552 | 20231130 | 111200 | 3392978000 | 45050 | 45050 | 45100 | 45050 | 488 |
| 553 | 20231130 | 111100 | 3370992350 | 45050 | 45050 | 45100 | 45050 | 452 |
| 554 | 20231130 | 111000 | 3350628900 | 45100 | 45050 | 45100 | 45050 | 145 |
| 555 | 20231130 | 110900 | 3344093500 | 45050 | 45050 | 45100 | 45050 | 114 |
| 556 | 20231130 | 110800 | 3338956300 | 45050 | 45100 | 45100 | 45050 | 1372 |
| 557 | 20231130 | 110700 | 3277142150 | 45050 | 45100 | 45100 | 45050 | 149 |
| 558 | 20231130 | 110600 | 3270423900 | 45100 | 45050 | 45100 | 45050 | 141 |
| 559 | 20231130 | 110500 | 3264068050 | 45100 | 45050 | 45100 | 45050 | 287 |
| 560 | 20231130 | 110400 | 3251135150 | 45100 | 44950 | 45100 | 44950 | 1443 |
| 561 | 20231130 | 110300 | 3186181450 | 44950 | 44950 | 45000 | 44950 | 298 |
| 562 | 20231130 | 110200 | 3172774100 | 44950 | 44950 | 45000 | 44950 | 387 |
| 563 | 20231130 | 110100 | 3155378350 | 44950 | 44950 | 45000 | 44950 | 206 |
| 564 | 20231130 | 110000 | 3146117250 | 44950 | 44950 | 45000 | 44950 | 154 |
| 565 | 20231130 | 105900 | 3139193350 | 44950 | 44950 | 45000 | 44950 | 283 |
| 566 | 20231130 | 105800 | 3126472400 | 44950 | 44950 | 45000 | 44950 | 266 |
| 567 | 20231130 | 105700 | 3114514600 | 45000 | 44950 | 45000 | 44950 | 132 |
| 568 | 20231130 | 105600 | 3108581150 | 44950 | 44950 | 45000 | 44950 | 103 |
| 569 | 20231130 | 105500 | 3103951200 | 44950 | 44950 | 45000 | 44950 | 286 |
| 570 | 20231130 | 105400 | 3091093200 | 45000 | 44950 | 45000 | 44950 | 32 |
| 571 | 20231130 | 105300 | 3089653750 | 44950 | 45000 | 45000 | 44950 | 104 |
| 572 | 20231130 | 105200 | 3084976250 | 44950 | 44950 | 45000 | 44950 | 545 |
| 573 | 20231130 | 105100 | 3060466100 | 45000 | 44950 | 45000 | 44950 | 32 |
| 574 | 20231130 | 105000 | 3059027550 | 44950 | 44950 | 45000 | 44950 | 108 |
| 575 | 20231130 | 104900 | 3054172800 | 44950 | 45050 | 45050 | 44950 | 1447 |
| 576 | 20231130 | 104800 | 2989002800 | 45050 | 45050 | 45100 | 45050 | 117 |
| 577 | 20231130 | 104700 | 2983730350 | 45050 | 45100 | 45100 | 45050 | 78 |
| 578 | 20231130 | 104600 | 2980213900 | 45050 | 45000 | 45050 | 45000 | 1059 |
| 579 | 20231130 | 104500 | 2932531100 | 44950 | 44950 | 44950 | 44950 | 93 |
| 580 | 20231130 | 104400 | 2928350750 | 45000 | 44950 | 45000 | 44950 | 313 |
| 581 | 20231130 | 104300 | 2914281300 | 45000 | 44950 | 45000 | 44950 | 425 |
| 582 | 20231130 | 104200 | 2895177500 | 44950 | 44950 | 45000 | 44950 | 77 |
| 583 | 20231130 | 104100 | 2891716250 | 44950 | 44950 | 45000 | 44950 | 274 |
| 584 | 20231130 | 104000 | 2879399900 | 44950 | 44950 | 45000 | 44950 | 246 |
| 585 | 20231130 | 103900 | 2868341600 | 44950 | 44950 | 45000 | 44950 | 88 |
| 586 | 20231130 | 103800 | 2864385900 | 44950 | 44900 | 45000 | 44900 | 568 |
| 587 | 20231130 | 103700 | 2838848100 | 44900 | 45000 | 45000 | 44900 | 1621 |
| 588 | 20231130 | 103600 | 2765917050 | 45000 | 45000 | 45050 | 45000 | 101 |
| 589 | 20231130 | 103500 | 2761371300 | 45000 | 45000 | 45050 | 45000 | 132 |
| 590 | 20231130 | 103400 | 2755431200 | 45050 | 45000 | 45050 | 45000 | 168 |
| 591 | 20231130 | 103300 | 2747870000 | 45000 | 45000 | 45050 | 45000 | 134 |
| 592 | 20231130 | 103200 | 2741838600 | 45000 | 45050 | 45050 | 45000 | 276 |
| 593 | 20231130 | 103100 | 2729409650 | 45000 | 45000 | 45000 | 45000 | 60 |
| 594 | 20231130 | 103000 | 2726709650 | 45050 | 45050 | 45100 | 45050 | 511 |
| 595 | 20231130 | 102900 | 2703688500 | 45100 | 45100 | 45150 | 45050 | 305 |
| 596 | 20231130 | 102800 | 2689932150 | 45100 | 45150 | 45150 | 45100 | 708 |
| 597 | 20231130 | 102700 | 2657973000 | 45200 | 45000 | 45200 | 45000 | 2154 |
| 598 | 20231130 | 102600 | 2560770650 | 45000 | 45000 | 45050 | 45000 | 86 |
| 599 | 20231130 | 102500 | 2556900000 | 45000 | 45000 | 45050 | 45000 | 44 |
| 600 | 20231130 | 102400 | 2554919950 | 45000 | 44950 | 45050 | 44950 | 499 |
| 601 | 20231130 | 102300 | 2532465600 | 44950 | 45050 | 45050 | 44950 | 721 |
| 602 | 20231130 | 102200 | 2500012300 | 45000 | 44850 | 45000 | 44850 | 1151 |
| 603 | 20231130 | 102100 | 2448301400 | 44850 | 44850 | 44900 | 44850 | 228 |
| 604 | 20231130 | 102000 | 2438075000 | 44850 | 44800 | 44900 | 44800 | 58 |
| 605 | 20231130 | 101900 | 2435473200 | 44800 | 44850 | 44850 | 44800 | 700 |
| 606 | 20231130 | 101800 | 2404084950 | 44800 | 44850 | 44900 | 44800 | 1068 |
| 607 | 20231130 | 101700 | 2356193000 | 44900 | 44850 | 44900 | 44850 | 137 |
| 608 | 20231130 | 101600 | 2350046600 | 44850 | 44850 | 44900 | 44850 | 118 |
| 609 | 20231130 | 101500 | 2344753150 | 44850 | 44850 | 44900 | 44850 | 182 |
| 610 | 20231130 | 101400 | 2336588500 | 44850 | 44900 | 44900 | 44850 | 250 |
| 611 | 20231130 | 101300 | 2325365500 | 44850 | 44850 | 44900 | 44850 | 119 |
| 612 | 20231130 | 101200 | 2320027050 | 44850 | 44850 | 44900 | 44800 | 619 |
| 613 | 20231130 | 101100 | 2292264500 | 44850 | 44900 | 44900 | 44850 | 86 |
| 614 | 20231130 | 101000 | 2288406150 | 44850 | 44850 | 44900 | 44850 | 150 |
| 615 | 20231130 | 100900 | 2281678050 | 44800 | 44800 | 44850 | 44750 | 446 |
| 616 | 20231130 | 100800 | 2261697500 | 44850 | 44950 | 45000 | 44800 | 784 |
| 617 | 20231130 | 100700 | 2226493450 | 44950 | 45000 | 45000 | 44950 | 49 |
| 618 | 20231130 | 100600 | 2224290800 | 44950 | 44950 | 45000 | 44950 | 155 |
| 619 | 20231130 | 100500 | 2217317750 | 45000 | 45000 | 45050 | 44900 | 1341 |
| 620 | 20231130 | 100400 | 2156999150 | 45000 | 44900 | 45050 | 44900 | 777 |
| 621 | 20231130 | 100300 | 2122051950 | 44950 | 44800 | 44950 | 44800 | 372 |
| 622 | 20231130 | 100200 | 2105356600 | 44800 | 44750 | 44850 | 44750 | 276 |
| 623 | 20231130 | 100100 | 2092988700 | 44850 | 44800 | 44850 | 44700 | 1061 |
| 624 | 20231130 | 100000 | 2045505650 | 44750 | 44800 | 44850 | 44750 | 242 |
| 625 | 20231130 | 095900 | 2034667350 | 44850 | 44850 | 44900 | 44800 | 554 |
| 626 | 20231130 | 095800 | 2009822250 | 44850 | 44850 | 44900 | 44850 | 342 |
| 627 | 20231130 | 095700 | 1994481850 | 44850 | 44850 | 44900 | 44850 | 272 |
| 628 | 20231130 | 095600 | 1982281550 | 44850 | 44900 | 44900 | 44850 | 286 |
| 629 | 20231130 | 095500 | 1969452650 | 44850 | 44850 | 44900 | 44850 | 17 |
| 630 | 20231130 | 095400 | 1968690150 | 44900 | 44800 | 44900 | 44800 | 691 |
| 631 | 20231130 | 095300 | 1937700850 | 44800 | 44700 | 44800 | 44700 | 614 |
| 632 | 20231130 | 095200 | 1910212300 | 44650 | 44650 | 44700 | 44650 | 374 |
| 633 | 20231130 | 095100 | 1893496650 | 44700 | 44700 | 44700 | 44650 | 519 |
| 634 | 20231130 | 095000 | 1870297650 | 44700 | 44450 | 44750 | 44450 | 1685 |
| 635 | 20231130 | 094900 | 1795243150 | 44450 | 44450 | 44500 | 44450 | 284 |
| 636 | 20231130 | 094800 | 1782619300 | 44450 | 44500 | 44500 | 44450 | 205 |
| 637 | 20231130 | 094700 | 1773506900 | 44450 | 44450 | 44500 | 44450 | 263 |
| 638 | 20231130 | 094600 | 1761814350 | 44450 | 44450 | 44500 | 44450 | 111 |
| 639 | 20231130 | 094500 | 1756880300 | 44450 | 44450 | 44500 | 44450 | 136 |
| 640 | 20231130 | 094400 | 1750834650 | 44450 | 44500 | 44500 | 44450 | 314 |
| 641 | 20231130 | 094300 | 1736866700 | 44500 | 44500 | 44550 | 44500 | 280 |
| 642 | 20231130 | 094200 | 1724406100 | 44500 | 44550 | 44600 | 44500 | 470 |
| 643 | 20231130 | 094100 | 1703470800 | 44550 | 44550 | 44600 | 44550 | 144 |
| 644 | 20231130 | 094000 | 1697055400 | 44550 | 44550 | 44600 | 44550 | 155 |
| 645 | 20231130 | 093900 | 1690150050 | 44550 | 44600 | 44650 | 44550 | 566 |
| 646 | 20231130 | 093800 | 1664907450 | 44550 | 44450 | 44550 | 44450 | 796 |
| 647 | 20231130 | 093700 | 1629480800 | 44450 | 44300 | 44450 | 44300 | 1045 |
| 648 | 20231130 | 093600 | 1583123700 | 44300 | 44350 | 44350 | 44300 | 315 |
| 649 | 20231130 | 093500 | 1569159050 | 44350 | 44350 | 44400 | 44350 | 259 |
| 650 | 20231130 | 093400 | 1557672300 | 44350 | 44350 | 44400 | 44350 | 279 |
| 651 | 20231130 | 093300 | 1545298500 | 44350 | 44350 | 44400 | 44350 | 572 |
| 652 | 20231130 | 093200 | 1519929850 | 44350 | 44350 | 44400 | 44350 | 147 |
| 653 | 20231130 | 093100 | 1513410300 | 44350 | 44350 | 44400 | 44350 | 186 |
| 654 | 20231130 | 093000 | 1505155500 | 44400 | 44450 | 44450 | 44350 | 257 |
| 655 | 20231130 | 092900 | 1493742400 | 44350 | 44350 | 44400 | 44350 | 462 |
| 656 | 20231130 | 092800 | 1473234100 | 44350 | 44300 | 44400 | 44300 | 39 |
| 657 | 20231130 | 092700 | 1471504200 | 44300 | 44450 | 44450 | 44300 | 1560 |
| 658 | 20231130 | 092600 | 1402289900 | 44400 | 44500 | 44500 | 44400 | 1157 |
| 659 | 20231130 | 092500 | 1350831400 | 44550 | 44500 | 44550 | 44500 | 395 |
| 660 | 20231130 | 092400 | 1333250300 | 44550 | 44500 | 44550 | 44500 | 277 |
| 661 | 20231130 | 092300 | 1320915400 | 44550 | 44500 | 44550 | 44500 | 158 |
| 662 | 20231130 | 092200 | 1313879850 | 44550 | 44500 | 44550 | 44500 | 319 |
| 663 | 20231130 | 092100 | 1299674400 | 44500 | 44600 | 44600 | 44500 | 528 |
| 664 | 20231130 | 092000 | 1276151400 | 44550 | 44450 | 44600 | 44450 | 411 |
| 665 | 20231130 | 091900 | 1257855550 | 44500 | 44200 | 44500 | 44200 | 2095 |
| 666 | 20231130 | 091800 | 1165007450 | 44300 | 44250 | 44300 | 44200 | 357 |
| 667 | 20231130 | 091700 | 1149210650 | 44250 | 44250 | 44300 | 44250 | 433 |
| 668 | 20231130 | 091600 | 1130049800 | 44250 | 44250 | 44300 | 44250 | 276 |
| 669 | 20231130 | 091500 | 1117830950 | 44300 | 44150 | 44300 | 44100 | 439 |
| 670 | 20231130 | 091400 | 1098445650 | 44150 | 44050 | 44200 | 44000 | 941 |
| 671 | 20231130 | 091300 | 1056947800 | 44050 | 43900 | 44050 | 43900 | 728 |
| 672 | 20231130 | 091200 | 1024952600 | 43950 | 43750 | 43950 | 43750 | 447 |
| 673 | 20231130 | 091100 | 1005344900 | 43800 | 44000 | 44000 | 43700 | 7101 |
| 674 | 20231130 | 091000 | 693520800 | 44000 | 44200 | 44250 | 44000 | 4429 |
| 675 | 20231130 | 090900 | 498241300 | 44200 | 44250 | 44300 | 44200 | 637 |
| 676 | 20231130 | 090800 | 470068650 | 44250 | 44200 | 44350 | 44200 | 727 |
| 677 | 20231130 | 090700 | 437883550 | 44250 | 44400 | 44400 | 44200 | 3129 |
| 678 | 20231130 | 090600 | 299197600 | 44400 | 44400 | 44450 | 44400 | 524 |
| 679 | 20231130 | 090500 | 275930250 | 44400 | 44500 | 44550 | 44400 | 691 |
| 680 | 20231130 | 090400 | 245209350 | 44500 | 44500 | 44550 | 44500 | 391 |
| 681 | 20231130 | 090300 | 227809700 | 44500 | 44400 | 44600 | 44400 | 955 |
| 682 | 20231130 | 090200 | 185293000 | 44400 | 44350 | 44550 | 44350 | 470 |
| 683 | 20231130 | 090100 | 164399450 | 44350 | 44300 | 44750 | 44300 | 682 |
| 684 | 20231130 | 090000 | 134012600 | 44300 | 44500 | 44700 | 44300 | 3004 |