40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 211400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 26764 |
| 3 | 20231130 | 211300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20231130 | 211200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20231130 | 211100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20231130 | 211000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20231130 | 210900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20231130 | 210800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20231130 | 210700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20231130 | 210600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20231130 | 210500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20231130 | 210400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20231130 | 210300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20231130 | 210200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20231130 | 210100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20231130 | 210000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20231130 | 205900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20231130 | 205800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20231130 | 205700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20231130 | 205600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20231130 | 205500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20231130 | 205400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20231130 | 205300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20231130 | 205200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20231130 | 205100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20231130 | 205000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20231130 | 204900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20231130 | 204800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20231130 | 204700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20231130 | 204600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20231130 | 204500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20231130 | 204400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 26764 |
| 33 | 20231130 | 204300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20231130 | 204200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20231130 | 204100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20231130 | 204000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20231130 | 203900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20231130 | 203800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20231130 | 203700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20231130 | 203600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20231130 | 203500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20231130 | 203400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20231130 | 203300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20231130 | 203200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20231130 | 203100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20231130 | 203000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20231130 | 202900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20231130 | 202800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20231130 | 202700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20231130 | 202600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20231130 | 202500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20231130 | 202400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20231130 | 202300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20231130 | 202200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20231130 | 202100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20231130 | 202000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20231130 | 201900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20231130 | 201800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20231130 | 201700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20231130 | 201600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20231130 | 201500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20231130 | 201400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 26764 |
| 63 | 20231130 | 201300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20231130 | 201200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20231130 | 201100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20231130 | 201000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20231130 | 200900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20231130 | 200800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20231130 | 200700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20231130 | 200600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20231130 | 200500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20231130 | 200400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20231130 | 200300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20231130 | 200200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20231130 | 200100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20231130 | 200000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20231130 | 195900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20231130 | 195800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20231130 | 195700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20231130 | 195600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20231130 | 195500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20231130 | 195400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20231130 | 195300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20231130 | 195200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20231130 | 195100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20231130 | 195000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20231130 | 194900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20231130 | 194800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20231130 | 194700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20231130 | 194600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20231130 | 194500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20231130 | 194400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 26764 |
| 93 | 20231130 | 194300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20231130 | 194200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20231130 | 194100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20231130 | 194000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20231130 | 193900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20231130 | 193800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20231130 | 193700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20231130 | 193600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20231130 | 193500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20231130 | 193400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20231130 | 193300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20231130 | 193200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20231130 | 193100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20231130 | 193000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20231130 | 192900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20231130 | 192800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20231130 | 192700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20231130 | 192600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20231130 | 192500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20231130 | 192400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20231130 | 192300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20231130 | 192200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20231130 | 192100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20231130 | 192000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20231130 | 191900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20231130 | 191800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20231130 | 191700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20231130 | 191600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20231130 | 191500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20231130 | 191400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 26764 |
| 123 | 20231130 | 191300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20231130 | 191200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20231130 | 191100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20231130 | 191000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20231130 | 190900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20231130 | 190800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20231130 | 190700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20231130 | 190600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20231130 | 190500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20231130 | 190400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20231130 | 190300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20231130 | 190200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20231130 | 190100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20231130 | 190000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20231130 | 185900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20231130 | 185800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20231130 | 185700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20231130 | 185600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20231130 | 185500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20231130 | 185400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20231130 | 185300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20231130 | 185200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20231130 | 185100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20231130 | 185000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20231130 | 184900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20231130 | 184800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20231130 | 184700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20231130 | 184600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20231130 | 184500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20231130 | 184400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 26764 |
| 153 | 20231130 | 184300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20231130 | 184200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20231130 | 184100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20231130 | 184000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20231130 | 183900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20231130 | 183800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20231130 | 183700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20231130 | 183600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20231130 | 183500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20231130 | 183400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20231130 | 183300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20231130 | 183200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20231130 | 183100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20231130 | 183000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20231130 | 182900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20231130 | 182800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20231130 | 182700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20231130 | 182600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20231130 | 182500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20231130 | 182400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20231130 | 182300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20231130 | 182200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20231130 | 182100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20231130 | 182000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20231130 | 181900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20231130 | 181800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20231130 | 181700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20231130 | 181600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20231130 | 181500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20231130 | 181400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 26764 |
| 183 | 20231130 | 181300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20231130 | 181200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20231130 | 181100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20231130 | 181000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20231130 | 180900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20231130 | 180800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20231130 | 180700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20231130 | 180600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20231130 | 180500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20231130 | 180400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20231130 | 180300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20231130 | 180200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20231130 | 180100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20231130 | 180000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20231130 | 175900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20231130 | 175800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20231130 | 175700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20231130 | 175600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20231130 | 175500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20231130 | 175400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20231130 | 175300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20231130 | 175200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20231130 | 175100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20231130 | 175000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20231130 | 174900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20231130 | 174800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20231130 | 174700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20231130 | 174600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20231130 | 174500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20231130 | 174400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 26764 |
| 213 | 20231130 | 174300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20231130 | 174200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20231130 | 174100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20231130 | 174000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20231130 | 173900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20231130 | 173800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20231130 | 173700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20231130 | 173600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20231130 | 173500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20231130 | 173400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20231130 | 173300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20231130 | 173200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20231130 | 173100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20231130 | 173000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20231130 | 172900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20231130 | 172800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20231130 | 172700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20231130 | 172600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20231130 | 172500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20231130 | 172400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20231130 | 172300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20231130 | 172200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20231130 | 172100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20231130 | 172000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20231130 | 171900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 238 | 20231130 | 171800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 239 | 20231130 | 171700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 240 | 20231130 | 171600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 241 | 20231130 | 171500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 242 | 20231130 | 171400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 26764 |
| 243 | 20231130 | 171300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 244 | 20231130 | 171200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 245 | 20231130 | 171100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 246 | 20231130 | 171000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 247 | 20231130 | 170900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 248 | 20231130 | 170800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 249 | 20231130 | 170700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 250 | 20231130 | 170600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 251 | 20231130 | 170500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 252 | 20231130 | 170400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 253 | 20231130 | 170300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 254 | 20231130 | 170200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 255 | 20231130 | 170100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 256 | 20231130 | 170000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 257 | 20231130 | 165900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 258 | 20231130 | 165800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 259 | 20231130 | 165700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 260 | 20231130 | 165600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 261 | 20231130 | 165500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 262 | 20231130 | 165400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 263 | 20231130 | 165300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 264 | 20231130 | 165200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 265 | 20231130 | 165100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 266 | 20231130 | 165000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 267 | 20231130 | 164900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 268 | 20231130 | 164800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 269 | 20231130 | 164700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 270 | 20231130 | 164600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 271 | 20231130 | 164500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 272 | 20231130 | 164400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 26764 |
| 273 | 20231130 | 164300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 274 | 20231130 | 164200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 275 | 20231130 | 164100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 276 | 20231130 | 164000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 277 | 20231130 | 163900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 278 | 20231130 | 163800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 279 | 20231130 | 163700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 280 | 20231130 | 163600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 281 | 20231130 | 163500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 282 | 20231130 | 163400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 283 | 20231130 | 163300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 284 | 20231130 | 163200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 285 | 20231130 | 163100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 286 | 20231130 | 163000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 287 | 20231130 | 162900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 288 | 20231130 | 162800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 289 | 20231130 | 162700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 290 | 20231130 | 162600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 291 | 20231130 | 162500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 292 | 20231130 | 162400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 293 | 20231130 | 162300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 294 | 20231130 | 162200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 295 | 20231130 | 162100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 296 | 20231130 | 162000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 297 | 20231130 | 161900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 298 | 20231130 | 161800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 299 | 20231130 | 161700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 300 | 20231130 | 161600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 301 | 20231130 | 161500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 302 | 20231130 | 161400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 26764 |
| 303 | 20231130 | 161300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 304 | 20231130 | 161200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 305 | 20231130 | 161100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 306 | 20231130 | 161000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 307 | 20231130 | 160900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 308 | 20231130 | 160800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 309 | 20231130 | 160700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 310 | 20231130 | 160600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 311 | 20231130 | 160500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 312 | 20231130 | 160400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 313 | 20231130 | 160300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 314 | 20231130 | 160200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 315 | 20231130 | 160100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 316 | 20231130 | 160000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 317 | 20231130 | 155900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 318 | 20231130 | 155800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 319 | 20231130 | 155700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 320 | 20231130 | 155600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 321 | 20231130 | 155500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 322 | 20231130 | 155400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 323 | 20231130 | 155300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 324 | 20231130 | 155200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 325 | 20231130 | 155100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 326 | 20231130 | 155000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 327 | 20231130 | 154900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 328 | 20231130 | 154800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 329 | 20231130 | 154700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 330 | 20231130 | 154600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 331 | 20231130 | 154500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 332 | 20231130 | 154400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 26764 |
| 333 | 20231130 | 154300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 334 | 20231130 | 154200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 335 | 20231130 | 154100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 336 | 20231130 | 154000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 337 | 20231130 | 153900 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 338 | 20231130 | 153800 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 339 | 20231130 | 153700 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 340 | 20231130 | 153600 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 341 | 20231130 | 153500 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 342 | 20231130 | 153400 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 343 | 20231130 | 153300 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 344 | 20231130 | 153200 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 345 | 20231130 | 153100 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 346 | 20231130 | 153000 | 27938146150 | 27050 | 27050 | 27050 | 27050 | 26764 |
| 347 | 20231130 | 152900 | 27214179950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 348 | 20231130 | 152800 | 27214179950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 349 | 20231130 | 152700 | 27214179950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 350 | 20231130 | 152600 | 27214179950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 351 | 20231130 | 152500 | 27214179950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 352 | 20231130 | 152400 | 27214179950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 353 | 20231130 | 152300 | 27214179950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 354 | 20231130 | 152200 | 27214179950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 355 | 20231130 | 152100 | 27214179950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 356 | 20231130 | 152000 | 27214179950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 357 | 20231130 | 151900 | 27214179950 | 26950 | 26900 | 26950 | 26900 | 5856 |
| 358 | 20231130 | 151800 | 27056475300 | 26950 | 26900 | 26950 | 26850 | 6448 |
| 359 | 20231130 | 151700 | 26883101250 | 26900 | 26950 | 26950 | 26900 | 3349 |
| 360 | 20231130 | 151600 | 26792926350 | 26950 | 26900 | 26950 | 26850 | 3618 |
| 361 | 20231130 | 151500 | 26695589300 | 26900 | 26950 | 26950 | 26850 | 8159 |
| 362 | 20231130 | 151400 | 26476042250 | 26950 | 27000 | 27050 | 26950 | 2620 |
| 363 | 20231130 | 151300 | 26405318050 | 27000 | 27000 | 27050 | 27000 | 2282 |
| 364 | 20231130 | 151200 | 26343701600 | 27000 | 27000 | 27050 | 27000 | 973 |
| 365 | 20231130 | 151100 | 26317406050 | 27050 | 27050 | 27050 | 27000 | 4832 |
| 366 | 20231130 | 151000 | 26186919700 | 27050 | 27050 | 27100 | 27050 | 3192 |
| 367 | 20231130 | 150900 | 26100550100 | 27050 | 27100 | 27100 | 27050 | 935 |
| 368 | 20231130 | 150800 | 26075247500 | 27100 | 27100 | 27150 | 27050 | 1673 |
| 369 | 20231130 | 150700 | 26029900150 | 27100 | 27100 | 27150 | 27100 | 733 |
| 370 | 20231130 | 150600 | 26010035350 | 27100 | 27050 | 27200 | 27050 | 2073 |
| 371 | 20231130 | 150500 | 25953780300 | 27050 | 27050 | 27100 | 27000 | 1541 |
| 372 | 20231130 | 150400 | 25912105500 | 27100 | 27200 | 27200 | 27050 | 5885 |
| 373 | 20231130 | 150300 | 25752497300 | 27250 | 27250 | 27250 | 27200 | 302 |
| 374 | 20231130 | 150200 | 25744278950 | 27250 | 27250 | 27300 | 27200 | 1875 |
| 375 | 20231130 | 150100 | 25693232150 | 27250 | 27300 | 27300 | 27250 | 3292 |
| 376 | 20231130 | 150000 | 25603505700 | 27300 | 27250 | 27300 | 27250 | 1656 |
| 377 | 20231130 | 145900 | 25558360150 | 27250 | 27250 | 27250 | 27200 | 979 |
| 378 | 20231130 | 145800 | 25531685000 | 27250 | 27250 | 27250 | 27200 | 1291 |
| 379 | 20231130 | 145700 | 25496508350 | 27200 | 27200 | 27200 | 27150 | 1685 |
| 380 | 20231130 | 145600 | 25450701950 | 27150 | 27100 | 27200 | 27100 | 911 |
| 381 | 20231130 | 145500 | 25425986300 | 27100 | 27100 | 27200 | 27100 | 523 |
| 382 | 20231130 | 145400 | 25411769650 | 27100 | 27100 | 27100 | 27050 | 1033 |
| 383 | 20231130 | 145300 | 25383780350 | 27100 | 27100 | 27150 | 27100 | 642 |
| 384 | 20231130 | 145200 | 25366380300 | 27100 | 27100 | 27150 | 27100 | 736 |
| 385 | 20231130 | 145100 | 25346429650 | 27150 | 27200 | 27200 | 27100 | 1357 |
| 386 | 20231130 | 145000 | 25309585550 | 27200 | 27250 | 27250 | 27200 | 1721 |
| 387 | 20231130 | 144900 | 25262749650 | 27250 | 27200 | 27250 | 27200 | 500 |
| 388 | 20231130 | 144800 | 25249135300 | 27200 | 27300 | 27300 | 27150 | 2901 |
| 389 | 20231130 | 144700 | 25170035300 | 27300 | 27300 | 27350 | 27250 | 2745 |
| 390 | 20231130 | 144600 | 25095147700 | 27250 | 27300 | 27300 | 27200 | 3973 |
| 391 | 20231130 | 144500 | 24986821050 | 27300 | 27200 | 27300 | 27150 | 3133 |
| 392 | 20231130 | 144400 | 24901513050 | 27150 | 27100 | 27150 | 27050 | 3927 |
| 393 | 20231130 | 144300 | 24794951800 | 27100 | 27000 | 27100 | 26950 | 2568 |
| 394 | 20231130 | 144200 | 24725608750 | 26950 | 26950 | 27000 | 26950 | 1036 |
| 395 | 20231130 | 144100 | 24697672300 | 26950 | 26950 | 27000 | 26950 | 767 |
| 396 | 20231130 | 144000 | 24676998250 | 26950 | 26950 | 26950 | 26950 | 1318 |
| 397 | 20231130 | 143900 | 24641478150 | 26950 | 26950 | 27000 | 26900 | 1079 |
| 398 | 20231130 | 143800 | 24612394800 | 26950 | 27000 | 27000 | 26950 | 1266 |
| 399 | 20231130 | 143700 | 24578247550 | 27000 | 27050 | 27050 | 26950 | 875 |
| 400 | 20231130 | 143600 | 24554634750 | 27050 | 27050 | 27100 | 26950 | 2189 |
| 401 | 20231130 | 143500 | 24495507300 | 27050 | 26950 | 27050 | 26950 | 989 |
| 402 | 20231130 | 143400 | 24468797600 | 26950 | 27000 | 27000 | 26950 | 812 |
| 403 | 20231130 | 143300 | 24446888900 | 26950 | 26950 | 26950 | 26900 | 884 |
| 404 | 20231130 | 143200 | 24423071550 | 26950 | 26950 | 26950 | 26900 | 326 |
| 405 | 20231130 | 143100 | 24414293100 | 26950 | 26900 | 26950 | 26850 | 1308 |
| 406 | 20231130 | 143000 | 24379137250 | 26950 | 26900 | 26950 | 26850 | 754 |
| 407 | 20231130 | 142900 | 24358879200 | 26900 | 26950 | 26950 | 26900 | 1077 |
| 408 | 20231130 | 142800 | 24329902000 | 26950 | 26850 | 26950 | 26800 | 1675 |
| 409 | 20231130 | 142700 | 24284917800 | 26850 | 26900 | 26950 | 26800 | 5373 |
| 410 | 20231130 | 142600 | 24140667200 | 26900 | 26950 | 27000 | 26900 | 3672 |
| 411 | 20231130 | 142500 | 24041762000 | 27000 | 27000 | 27050 | 26950 | 3094 |
| 412 | 20231130 | 142400 | 23958233150 | 27000 | 27050 | 27050 | 27000 | 1533 |
| 413 | 20231130 | 142300 | 23916829800 | 27050 | 27150 | 27150 | 27000 | 2753 |
| 414 | 20231130 | 142200 | 23842319700 | 27150 | 27150 | 27200 | 27100 | 2317 |
| 415 | 20231130 | 142100 | 23779391050 | 27100 | 27150 | 27150 | 27100 | 1127 |
| 416 | 20231130 | 142000 | 23748806200 | 27150 | 27050 | 27150 | 27050 | 756 |
| 417 | 20231130 | 141900 | 23728330000 | 27050 | 27100 | 27100 | 27050 | 277 |
| 418 | 20231130 | 141800 | 23720828550 | 27100 | 27050 | 27100 | 27050 | 403 |
| 419 | 20231130 | 141700 | 23709919800 | 27050 | 27100 | 27100 | 27050 | 576 |
| 420 | 20231130 | 141600 | 23694328250 | 27100 | 27100 | 27100 | 27050 | 1935 |
| 421 | 20231130 | 141500 | 23641983300 | 27100 | 27050 | 27100 | 27050 | 1552 |
| 422 | 20231130 | 141400 | 23599973600 | 27050 | 27050 | 27100 | 27000 | 1971 |
| 423 | 20231130 | 141300 | 23546668150 | 27050 | 27050 | 27100 | 27000 | 4359 |
| 424 | 20231130 | 141200 | 23428718600 | 27000 | 27000 | 27100 | 26950 | 2992 |
| 425 | 20231130 | 141100 | 23347819650 | 26950 | 26800 | 26950 | 26800 | 3583 |
| 426 | 20231130 | 141000 | 23251478800 | 26800 | 26800 | 26850 | 26750 | 4732 |
| 427 | 20231130 | 140900 | 23124653000 | 26850 | 27000 | 27000 | 26750 | 14749 |
| 428 | 20231130 | 140800 | 22728764900 | 26950 | 27100 | 27100 | 26950 | 3437 |
| 429 | 20231130 | 140700 | 22635901950 | 27100 | 27000 | 27150 | 27000 | 3528 |
| 430 | 20231130 | 140600 | 22540374400 | 27050 | 27100 | 27100 | 27000 | 2119 |
| 431 | 20231130 | 140500 | 22483124550 | 27050 | 27150 | 27150 | 27000 | 4903 |
| 432 | 20231130 | 140400 | 22350271750 | 27100 | 26900 | 27150 | 26850 | 3836 |
| 433 | 20231130 | 140300 | 22246738400 | 26950 | 26950 | 27150 | 26900 | 12886 |
| 434 | 20231130 | 140200 | 21898674650 | 26950 | 27000 | 27050 | 26900 | 16607 |
| 435 | 20231130 | 140100 | 21450454950 | 27050 | 27050 | 27050 | 27050 | 0 |
| 436 | 20231130 | 140000 | 21450454950 | 27050 | 27300 | 27350 | 27050 | 21490 |
| 437 | 20231130 | 135900 | 20866714850 | 27300 | 27450 | 27550 | 27300 | 8476 |
| 438 | 20231130 | 135800 | 20634635950 | 27500 | 27500 | 27550 | 27450 | 5221 |
| 439 | 20231130 | 135700 | 20491069100 | 27500 | 27500 | 27600 | 27450 | 5248 |
| 440 | 20231130 | 135600 | 20346838300 | 27500 | 27600 | 27650 | 27450 | 10360 |
| 441 | 20231130 | 135500 | 20061713650 | 27650 | 27650 | 27700 | 27600 | 1310 |
| 442 | 20231130 | 135400 | 20025498400 | 27650 | 27700 | 27750 | 27650 | 932 |
| 443 | 20231130 | 135300 | 19999688600 | 27650 | 27550 | 27700 | 27550 | 5059 |
| 444 | 20231130 | 135200 | 19859974950 | 27600 | 27600 | 27700 | 27550 | 5465 |
| 445 | 20231130 | 135100 | 19709229600 | 27600 | 27750 | 27750 | 27600 | 4997 |
| 446 | 20231130 | 135000 | 19570923650 | 27800 | 27800 | 27800 | 27750 | 1061 |
| 447 | 20231130 | 134900 | 19541461900 | 27800 | 27800 | 27900 | 27750 | 496 |
| 448 | 20231130 | 134800 | 19527672100 | 27800 | 27900 | 27900 | 27750 | 3027 |
| 449 | 20231130 | 134700 | 19443491200 | 27900 | 27800 | 27950 | 27800 | 1943 |
| 450 | 20231130 | 134600 | 19389341350 | 27850 | 27800 | 27850 | 27750 | 1348 |
| 451 | 20231130 | 134500 | 19351871600 | 27800 | 27850 | 27850 | 27800 | 2064 |
| 452 | 20231130 | 134400 | 19294492050 | 27850 | 27850 | 27900 | 27800 | 1632 |
| 453 | 20231130 | 134300 | 19249039600 | 27900 | 27900 | 27950 | 27800 | 6168 |
| 454 | 20231130 | 134200 | 19077351350 | 27900 | 27950 | 27950 | 27900 | 1279 |
| 455 | 20231130 | 134100 | 19041664400 | 27900 | 27900 | 27950 | 27900 | 649 |
| 456 | 20231130 | 134000 | 19023550500 | 27950 | 28000 | 28000 | 27900 | 2991 |
| 457 | 20231130 | 133900 | 18940037550 | 27950 | 28100 | 28100 | 27950 | 4190 |
| 458 | 20231130 | 133800 | 18822553750 | 28150 | 28100 | 28150 | 28100 | 70 |
| 459 | 20231130 | 133700 | 18820586600 | 28150 | 28200 | 28200 | 28100 | 1167 |
| 460 | 20231130 | 133600 | 18787770000 | 28150 | 28200 | 28200 | 28100 | 51 |
| 461 | 20231130 | 133500 | 18786334800 | 28100 | 28100 | 28150 | 28100 | 455 |
| 462 | 20231130 | 133400 | 18773538500 | 28150 | 28200 | 28200 | 28100 | 1397 |
| 463 | 20231130 | 133300 | 18734206950 | 28200 | 28150 | 28200 | 28150 | 279 |
| 464 | 20231130 | 133200 | 18726345250 | 28200 | 28200 | 28200 | 28150 | 496 |
| 465 | 20231130 | 133100 | 18712366100 | 28200 | 28150 | 28200 | 28150 | 123 |
| 466 | 20231130 | 133000 | 18708903250 | 28150 | 28200 | 28200 | 28150 | 211 |
| 467 | 20231130 | 132900 | 18702959950 | 28200 | 28100 | 28200 | 28050 | 1344 |
| 468 | 20231130 | 132800 | 18665183150 | 28100 | 28100 | 28150 | 28050 | 404 |
| 469 | 20231130 | 132700 | 18653832050 | 28150 | 28100 | 28150 | 28100 | 700 |
| 470 | 20231130 | 132600 | 18634147150 | 28150 | 28150 | 28150 | 28050 | 31 |
| 471 | 20231130 | 132500 | 18633275500 | 28150 | 28100 | 28150 | 28050 | 1165 |
| 472 | 20231130 | 132400 | 18600571100 | 28100 | 28200 | 28200 | 28100 | 1777 |
| 473 | 20231130 | 132300 | 18550583600 | 28150 | 28200 | 28200 | 28150 | 86 |
| 474 | 20231130 | 132200 | 18548159500 | 28200 | 28200 | 28200 | 28150 | 592 |
| 475 | 20231130 | 132100 | 18531479550 | 28150 | 28150 | 28200 | 28150 | 411 |
| 476 | 20231130 | 132000 | 18519909850 | 28150 | 28200 | 28200 | 28150 | 247 |
| 477 | 20231130 | 131900 | 18512956600 | 28200 | 28150 | 28200 | 28150 | 276 |
| 478 | 20231130 | 131800 | 18505186350 | 28200 | 28200 | 28200 | 28150 | 658 |
| 479 | 20231130 | 131700 | 18486653450 | 28150 | 28200 | 28200 | 28150 | 499 |
| 480 | 20231130 | 131600 | 18472584200 | 28200 | 28300 | 28300 | 28200 | 1856 |
| 481 | 20231130 | 131500 | 18420216500 | 28300 | 28150 | 28300 | 28100 | 2972 |
| 482 | 20231130 | 131400 | 18336382500 | 28150 | 28050 | 28150 | 28000 | 545 |
| 483 | 20231130 | 131300 | 18321081400 | 28050 | 28000 | 28050 | 28000 | 371 |
| 484 | 20231130 | 131200 | 18310684250 | 28000 | 28050 | 28050 | 28000 | 727 |
| 485 | 20231130 | 131100 | 18290327250 | 28050 | 28000 | 28050 | 28000 | 92 |
| 486 | 20231130 | 131000 | 18287750250 | 28000 | 27950 | 28050 | 27950 | 377 |
| 487 | 20231130 | 130900 | 18277195400 | 28000 | 28000 | 28050 | 27950 | 617 |
| 488 | 20231130 | 130800 | 18259940200 | 28000 | 28000 | 28000 | 27950 | 709 |
| 489 | 20231130 | 130700 | 18240101750 | 27950 | 28100 | 28100 | 27950 | 442 |
| 490 | 20231130 | 130600 | 18227733400 | 28050 | 28050 | 28150 | 27950 | 1590 |
| 491 | 20231130 | 130500 | 18183199150 | 28100 | 28100 | 28100 | 28000 | 4812 |
| 492 | 20231130 | 130400 | 18048417550 | 28100 | 28050 | 28100 | 28000 | 854 |
| 493 | 20231130 | 130300 | 18024461500 | 28100 | 28150 | 28150 | 28050 | 453 |
| 494 | 20231130 | 130200 | 18011734000 | 28150 | 28150 | 28150 | 28100 | 244 |
| 495 | 20231130 | 130100 | 18004874150 | 28150 | 28050 | 28150 | 28000 | 1361 |
| 496 | 20231130 | 130000 | 17966681100 | 28050 | 28150 | 28150 | 28000 | 1148 |
| 497 | 20231130 | 125900 | 17934505000 | 28150 | 28050 | 28150 | 28000 | 1779 |
| 498 | 20231130 | 125800 | 17884551250 | 28100 | 28050 | 28100 | 28000 | 2173 |
| 499 | 20231130 | 125700 | 17823653500 | 28050 | 28100 | 28100 | 28000 | 2332 |
| 500 | 20231130 | 125600 | 17758336350 | 28050 | 28050 | 28100 | 28050 | 882 |
| 501 | 20231130 | 125500 | 17733592350 | 28100 | 28150 | 28150 | 28050 | 1090 |
| 502 | 20231130 | 125400 | 17702963450 | 28150 | 28150 | 28150 | 28100 | 750 |
| 503 | 20231130 | 125300 | 17681858850 | 28150 | 28150 | 28150 | 28100 | 1314 |
| 504 | 20231130 | 125200 | 17644906700 | 28100 | 28150 | 28150 | 28050 | 1011 |
| 505 | 20231130 | 125100 | 17616479900 | 28200 | 28200 | 28200 | 28200 | 734 |
| 506 | 20231130 | 125000 | 17595781100 | 28200 | 28150 | 28200 | 28150 | 1169 |
| 507 | 20231130 | 124900 | 17562841350 | 28150 | 28150 | 28150 | 28100 | 635 |
| 508 | 20231130 | 124800 | 17544970600 | 28150 | 28100 | 28150 | 28050 | 194 |
| 509 | 20231130 | 124700 | 17539518150 | 28100 | 28050 | 28100 | 28050 | 239 |
| 510 | 20231130 | 124600 | 17532803300 | 28050 | 27950 | 28100 | 27950 | 2551 |
| 511 | 20231130 | 124500 | 17461348350 | 27900 | 27900 | 27950 | 27900 | 234 |
| 512 | 20231130 | 124400 | 17454815850 | 27950 | 27950 | 27950 | 27900 | 572 |
| 513 | 20231130 | 124300 | 17438837900 | 27950 | 27900 | 27950 | 27900 | 152 |
| 514 | 20231130 | 124200 | 17434594600 | 27900 | 27850 | 27900 | 27850 | 637 |
| 515 | 20231130 | 124100 | 17416827200 | 27900 | 27850 | 27900 | 27850 | 581 |
| 516 | 20231130 | 124000 | 17400646150 | 27850 | 27900 | 27900 | 27800 | 667 |
| 517 | 20231130 | 123900 | 17382079150 | 27850 | 27900 | 27900 | 27800 | 1630 |
| 518 | 20231130 | 123800 | 17336683450 | 27900 | 27800 | 27900 | 27750 | 682 |
| 519 | 20231130 | 123700 | 17317715550 | 27800 | 27900 | 27950 | 27750 | 7962 |
| 520 | 20231130 | 123600 | 17096410050 | 27850 | 28150 | 28150 | 27850 | 5311 |
| 521 | 20231130 | 123500 | 16947745150 | 28150 | 28150 | 28150 | 28100 | 245 |
| 522 | 20231130 | 123400 | 16940855500 | 28150 | 28200 | 28200 | 28150 | 942 |
| 523 | 20231130 | 123300 | 16914334350 | 28200 | 28200 | 28200 | 28150 | 208 |
| 524 | 20231130 | 123200 | 16908468800 | 28200 | 28200 | 28250 | 28150 | 2082 |
| 525 | 20231130 | 123100 | 16849746550 | 28200 | 28100 | 28200 | 28100 | 1498 |
| 526 | 20231130 | 123000 | 16807598750 | 28100 | 28050 | 28100 | 28000 | 1249 |
| 527 | 20231130 | 122900 | 16772529500 | 28050 | 28000 | 28050 | 27950 | 1247 |
| 528 | 20231130 | 122800 | 16737622300 | 27950 | 28000 | 28000 | 27900 | 1297 |
| 529 | 20231130 | 122700 | 16701386700 | 28000 | 27950 | 28000 | 27950 | 305 |
| 530 | 20231130 | 122600 | 16692852300 | 28000 | 27950 | 28000 | 27900 | 1648 |
| 531 | 20231130 | 122500 | 16646797850 | 27950 | 27950 | 27950 | 27850 | 1583 |
| 532 | 20231130 | 122400 | 16602623450 | 27950 | 28050 | 28050 | 27900 | 9891 |
| 533 | 20231130 | 122300 | 16326319600 | 28100 | 28050 | 28100 | 28050 | 722 |
| 534 | 20231130 | 122200 | 16306064950 | 28050 | 28050 | 28050 | 28000 | 1052 |
| 535 | 20231130 | 122100 | 16276578100 | 28100 | 28050 | 28100 | 28000 | 2741 |
| 536 | 20231130 | 122000 | 16199696200 | 28100 | 28150 | 28150 | 28050 | 2416 |
| 537 | 20231130 | 121900 | 16131845550 | 28150 | 28100 | 28150 | 28100 | 835 |
| 538 | 20231130 | 121800 | 16108347950 | 28100 | 28100 | 28100 | 28050 | 1700 |
| 539 | 20231130 | 121700 | 16060582150 | 28100 | 28050 | 28100 | 28050 | 456 |
| 540 | 20231130 | 121600 | 16047785350 | 28050 | 28050 | 28050 | 28000 | 1254 |
| 541 | 20231130 | 121500 | 16012653800 | 28050 | 28050 | 28100 | 28000 | 1087 |
| 542 | 20231130 | 121400 | 15982172950 | 28050 | 28100 | 28100 | 28000 | 1029 |
| 543 | 20231130 | 121300 | 15953302150 | 28100 | 27950 | 28100 | 27950 | 890 |
| 544 | 20231130 | 121200 | 15928361750 | 28000 | 28050 | 28050 | 28000 | 3566 |
| 545 | 20231130 | 121100 | 15828478450 | 28000 | 27950 | 28000 | 27900 | 3162 |
| 546 | 20231130 | 121000 | 15740104850 | 27900 | 27950 | 28000 | 27900 | 1488 |
| 547 | 20231130 | 120900 | 15698499200 | 28000 | 27950 | 28050 | 27850 | 7471 |
| 548 | 20231130 | 120800 | 15489818900 | 27900 | 28150 | 28150 | 27900 | 13388 |
| 549 | 20231130 | 120700 | 15114412300 | 28150 | 28300 | 28300 | 28150 | 5865 |
| 550 | 20231130 | 120600 | 14949142800 | 28300 | 28300 | 28350 | 28200 | 5582 |
| 551 | 20231130 | 120500 | 14791493000 | 28300 | 28350 | 28350 | 28300 | 4662 |
| 552 | 20231130 | 120400 | 14659531650 | 28300 | 28400 | 28400 | 28300 | 3324 |
| 553 | 20231130 | 120300 | 14565359200 | 28400 | 28300 | 28400 | 28300 | 3976 |
| 554 | 20231130 | 120200 | 14452622900 | 28300 | 28400 | 28500 | 28300 | 8538 |
| 555 | 20231130 | 120100 | 14210407350 | 28500 | 28550 | 28550 | 28400 | 8748 |
| 556 | 20231130 | 120000 | 13961431750 | 28550 | 28550 | 28550 | 28550 | 447 |
| 557 | 20231130 | 115900 | 13948669900 | 28700 | 28550 | 28700 | 28500 | 707 |
| 558 | 20231130 | 115800 | 13928486650 | 28500 | 28600 | 28600 | 28500 | 1331 |
| 559 | 20231130 | 115700 | 13890487150 | 28600 | 28700 | 28700 | 28600 | 402 |
| 560 | 20231130 | 115600 | 13878986750 | 28750 | 28600 | 28750 | 28550 | 677 |
| 561 | 20231130 | 115500 | 13859635600 | 28700 | 28700 | 28750 | 28600 | 195 |
| 562 | 20231130 | 115400 | 13854050200 | 28700 | 28700 | 28700 | 28700 | 10 |
| 563 | 20231130 | 115300 | 13853763200 | 28750 | 28700 | 28750 | 28600 | 502 |
| 564 | 20231130 | 115200 | 13839361900 | 28700 | 28700 | 28700 | 28600 | 1530 |
| 565 | 20231130 | 115100 | 13795459850 | 28700 | 28650 | 28700 | 28650 | 344 |
| 566 | 20231130 | 115000 | 13785604200 | 28650 | 28700 | 28700 | 28650 | 200 |
| 567 | 20231130 | 114900 | 13779868850 | 28600 | 28650 | 28700 | 28600 | 264 |
| 568 | 20231130 | 114800 | 13772315100 | 28650 | 28600 | 28700 | 28600 | 544 |
| 569 | 20231130 | 114700 | 13756736500 | 28650 | 28600 | 28650 | 28550 | 668 |
| 570 | 20231130 | 114600 | 13737618400 | 28550 | 28700 | 28700 | 28500 | 10314 |
| 571 | 20231130 | 114500 | 13443185050 | 28700 | 28700 | 28700 | 28650 | 907 |
| 572 | 20231130 | 114400 | 13417187600 | 28700 | 28700 | 28750 | 28700 | 153 |
| 573 | 20231130 | 114300 | 13412796450 | 28750 | 28700 | 28750 | 28700 | 442 |
| 574 | 20231130 | 114200 | 13400099950 | 28700 | 28700 | 28700 | 28700 | 320 |
| 575 | 20231130 | 114100 | 13390915950 | 28650 | 28650 | 28650 | 28650 | 518 |
| 576 | 20231130 | 114000 | 13376075250 | 28650 | 28650 | 28700 | 28650 | 63 |
| 577 | 20231130 | 113900 | 13374269750 | 28650 | 28750 | 28750 | 28650 | 431 |
| 578 | 20231130 | 113800 | 13361919600 | 28750 | 28700 | 28750 | 28600 | 1913 |
| 579 | 20231130 | 113700 | 13307116900 | 28750 | 28700 | 28750 | 28650 | 361 |
| 580 | 20231130 | 113600 | 13296753700 | 28700 | 28750 | 28750 | 28700 | 368 |
| 581 | 20231130 | 113500 | 13286191650 | 28700 | 28700 | 28750 | 28650 | 1334 |
| 582 | 20231130 | 113400 | 13247909650 | 28750 | 28750 | 28750 | 28700 | 261 |
| 583 | 20231130 | 113300 | 13240417850 | 28700 | 28700 | 28800 | 28700 | 471 |
| 584 | 20231130 | 113200 | 13226896850 | 28700 | 28750 | 28800 | 28700 | 395 |
| 585 | 20231130 | 113100 | 13215539350 | 28800 | 28650 | 28800 | 28650 | 150 |
| 586 | 20231130 | 113000 | 13211224900 | 28650 | 28700 | 28700 | 28650 | 840 |
| 587 | 20231130 | 112900 | 13187155300 | 28700 | 28700 | 28700 | 28650 | 1185 |
| 588 | 20231130 | 112800 | 13153148800 | 28700 | 28800 | 28850 | 28700 | 1897 |
| 589 | 20231130 | 112700 | 13098602450 | 28800 | 28800 | 28800 | 28800 | 167 |
| 590 | 20231130 | 112600 | 13093792850 | 28800 | 28750 | 28800 | 28750 | 85 |
| 591 | 20231130 | 112500 | 13091348850 | 28750 | 28850 | 28850 | 28750 | 199 |
| 592 | 20231130 | 112400 | 13085622400 | 28800 | 28750 | 28800 | 28750 | 225 |
| 593 | 20231130 | 112300 | 13079148400 | 28700 | 28750 | 28750 | 28700 | 6 |
| 594 | 20231130 | 112200 | 13078976150 | 28700 | 28800 | 28900 | 28700 | 2061 |
| 595 | 20231130 | 112100 | 13019714750 | 28800 | 28750 | 28900 | 28750 | 690 |
| 596 | 20231130 | 112000 | 12999833800 | 28750 | 28800 | 28900 | 28750 | 1660 |
| 597 | 20231130 | 111900 | 12952093750 | 28800 | 28850 | 28850 | 28800 | 1647 |
| 598 | 20231130 | 111800 | 12904618050 | 28850 | 28950 | 28950 | 28850 | 1217 |
| 599 | 20231130 | 111700 | 12869447550 | 28950 | 28950 | 28950 | 28900 | 294 |
| 600 | 20231130 | 111600 | 12860937350 | 28950 | 28950 | 29000 | 28850 | 1742 |
| 601 | 20231130 | 111500 | 12810588400 | 28950 | 28950 | 28950 | 28900 | 344 |
| 602 | 20231130 | 111400 | 12800632150 | 28950 | 28950 | 28950 | 28900 | 451 |
| 603 | 20231130 | 111300 | 12787579450 | 28950 | 28850 | 28950 | 28850 | 1047 |
| 604 | 20231130 | 111200 | 12757294250 | 28850 | 29000 | 29050 | 28850 | 3676 |
| 605 | 20231130 | 111100 | 12651015600 | 28950 | 28800 | 29150 | 28800 | 4406 |
| 606 | 20231130 | 111000 | 12523445050 | 28800 | 29050 | 29150 | 28800 | 8501 |
| 607 | 20231130 | 110900 | 12277558050 | 29050 | 28950 | 29050 | 28850 | 9332 |
| 608 | 20231130 | 110800 | 12007226700 | 28950 | 28900 | 28950 | 28900 | 5237 |
| 609 | 20231130 | 110700 | 11855765650 | 28900 | 28700 | 28900 | 28700 | 2272 |
| 610 | 20231130 | 110600 | 11790228500 | 28750 | 28750 | 28750 | 28650 | 248 |
| 611 | 20231130 | 110500 | 11783109750 | 28700 | 28800 | 28800 | 28700 | 3974 |
| 612 | 20231130 | 110400 | 11668930550 | 28750 | 28750 | 28800 | 28700 | 926 |
| 613 | 20231130 | 110300 | 11642327000 | 28800 | 28750 | 28800 | 28750 | 438 |
| 614 | 20231130 | 110200 | 11629720850 | 28750 | 28650 | 28750 | 28650 | 868 |
| 615 | 20231130 | 110100 | 11604804350 | 28650 | 28650 | 28700 | 28600 | 1438 |
| 616 | 20231130 | 110000 | 11563614050 | 28650 | 28650 | 28700 | 28650 | 1095 |
| 617 | 20231130 | 105900 | 11532239150 | 28650 | 28750 | 28750 | 28650 | 3023 |
| 618 | 20231130 | 105800 | 11445574150 | 28700 | 28800 | 28800 | 28700 | 902 |
| 619 | 20231130 | 105700 | 11419674650 | 28800 | 28700 | 28850 | 28700 | 992 |
| 620 | 20231130 | 105600 | 11391177750 | 28650 | 28600 | 28650 | 28600 | 2478 |
| 621 | 20231130 | 105500 | 11320265600 | 28600 | 28800 | 28800 | 28600 | 10438 |
| 622 | 20231130 | 105400 | 11020917100 | 28900 | 29000 | 29000 | 28750 | 7068 |
| 623 | 20231130 | 105300 | 10816795650 | 28850 | 28900 | 29000 | 28850 | 3493 |
| 624 | 20231130 | 105200 | 10715770200 | 28950 | 28950 | 29050 | 28900 | 3702 |
| 625 | 20231130 | 105100 | 10608402600 | 28900 | 28850 | 29000 | 28800 | 1329 |
| 626 | 20231130 | 105000 | 10569949100 | 28900 | 28850 | 28900 | 28800 | 993 |
| 627 | 20231130 | 104900 | 10541305950 | 28750 | 28900 | 28900 | 28750 | 1801 |
| 628 | 20231130 | 104800 | 10489391500 | 28900 | 28900 | 28900 | 28800 | 855 |
| 629 | 20231130 | 104700 | 10464732800 | 28900 | 28850 | 28900 | 28850 | 124 |
| 630 | 20231130 | 104600 | 10461154950 | 28900 | 28850 | 28900 | 28850 | 71 |
| 631 | 20231130 | 104500 | 10459105050 | 28800 | 28750 | 28850 | 28750 | 798 |
| 632 | 20231130 | 104400 | 10436129100 | 28750 | 28950 | 28950 | 28700 | 4615 |
| 633 | 20231130 | 104300 | 10303463250 | 28950 | 28950 | 29000 | 28800 | 7473 |
| 634 | 20231130 | 104200 | 10087911950 | 28900 | 29050 | 29050 | 28900 | 1620 |
| 635 | 20231130 | 104100 | 10041034050 | 29050 | 29000 | 29100 | 29000 | 292 |
| 636 | 20231130 | 104000 | 10032563700 | 29000 | 29100 | 29100 | 28950 | 713 |
| 637 | 20231130 | 103900 | 10011898250 | 28950 | 29100 | 29100 | 28950 | 1496 |
| 638 | 20231130 | 103800 | 9968467950 | 29050 | 29150 | 29200 | 29050 | 594 |
| 639 | 20231130 | 103700 | 9951155250 | 29150 | 29100 | 29150 | 29100 | 582 |
| 640 | 20231130 | 103600 | 9934211200 | 29100 | 29200 | 29200 | 29050 | 1742 |
| 641 | 20231130 | 103500 | 9883440350 | 29200 | 29050 | 29200 | 29050 | 2795 |
| 642 | 20231130 | 103400 | 9802052450 | 29050 | 29000 | 29050 | 29000 | 604 |
| 643 | 20231130 | 103300 | 9784507000 | 28950 | 28900 | 29050 | 28900 | 1085 |
| 644 | 20231130 | 103200 | 9753093850 | 28950 | 28950 | 28950 | 28850 | 625 |
| 645 | 20231130 | 103100 | 9735019350 | 28900 | 28850 | 28900 | 28850 | 1732 |
| 646 | 20231130 | 103000 | 9685007050 | 28850 | 28900 | 28900 | 28850 | 1289 |
| 647 | 20231130 | 102900 | 9647811150 | 28850 | 28850 | 28900 | 28850 | 669 |
| 648 | 20231130 | 102800 | 9628497900 | 28850 | 28850 | 28900 | 28800 | 773 |
| 649 | 20231130 | 102700 | 9606209150 | 28850 | 28850 | 28900 | 28800 | 463 |
| 650 | 20231130 | 102600 | 9592851400 | 28800 | 28850 | 28850 | 28800 | 328 |
| 651 | 20231130 | 102500 | 9583393400 | 28900 | 28800 | 28900 | 28800 | 719 |
| 652 | 20231130 | 102400 | 9562684300 | 28800 | 28900 | 28900 | 28800 | 2378 |
| 653 | 20231130 | 102300 | 9494169800 | 28900 | 28900 | 29000 | 28850 | 505 |
| 654 | 20231130 | 102200 | 9479576400 | 29000 | 28850 | 29000 | 28850 | 229 |
| 655 | 20231130 | 102100 | 9472960950 | 28850 | 28800 | 28850 | 28800 | 559 |
| 656 | 20231130 | 102000 | 9456851850 | 28800 | 28950 | 28950 | 28800 | 2123 |
| 657 | 20231130 | 101900 | 9395562300 | 29000 | 29000 | 29000 | 28950 | 612 |
| 658 | 20231130 | 101800 | 9377838950 | 29000 | 29000 | 29050 | 29000 | 629 |
| 659 | 20231130 | 101700 | 9359584200 | 29000 | 29050 | 29050 | 28950 | 1250 |
| 660 | 20231130 | 101600 | 9323310900 | 29100 | 29100 | 29150 | 29050 | 1156 |
| 661 | 20231130 | 101500 | 9289676500 | 29100 | 29050 | 29100 | 29050 | 696 |
| 662 | 20231130 | 101400 | 9269428550 | 29100 | 29050 | 29100 | 29000 | 676 |
| 663 | 20231130 | 101300 | 9249782700 | 29050 | 29050 | 29100 | 28950 | 4381 |
| 664 | 20231130 | 101200 | 9122630650 | 29100 | 28950 | 29150 | 28900 | 3960 |
| 665 | 20231130 | 101100 | 9007700400 | 28950 | 28900 | 29000 | 28800 | 2735 |
| 666 | 20231130 | 101000 | 8928554350 | 28900 | 28850 | 28950 | 28800 | 1858 |
| 667 | 20231130 | 100900 | 8874893450 | 28900 | 29000 | 29000 | 28900 | 2733 |
| 668 | 20231130 | 100800 | 8795864000 | 29000 | 28750 | 29000 | 28700 | 4449 |
| 669 | 20231130 | 100700 | 8667361350 | 28800 | 28750 | 28800 | 28600 | 6545 |
| 670 | 20231130 | 100600 | 8479504350 | 28750 | 28650 | 28750 | 28600 | 1721 |
| 671 | 20231130 | 100500 | 8430139250 | 28650 | 28650 | 28700 | 28600 | 820 |
| 672 | 20231130 | 100400 | 8406645750 | 28700 | 28700 | 28700 | 28650 | 223 |
| 673 | 20231130 | 100300 | 8400255900 | 28700 | 28650 | 28750 | 28600 | 1248 |
| 674 | 20231130 | 100200 | 8364464700 | 28650 | 28750 | 28750 | 28650 | 1887 |
| 675 | 20231130 | 100100 | 8310335450 | 28700 | 28650 | 28750 | 28600 | 1924 |
| 676 | 20231130 | 100000 | 8255227650 | 28650 | 28650 | 28700 | 28650 | 649 |
| 677 | 20231130 | 095900 | 8236620800 | 28700 | 28650 | 28700 | 28600 | 1486 |
| 678 | 20231130 | 095800 | 8194065650 | 28650 | 28650 | 28750 | 28600 | 1832 |
| 679 | 20231130 | 095700 | 8141568400 | 28650 | 28800 | 28800 | 28600 | 5716 |
| 680 | 20231130 | 095600 | 7977781450 | 28800 | 28750 | 28850 | 28700 | 2867 |
| 681 | 20231130 | 095500 | 7895246150 | 28750 | 28650 | 28750 | 28650 | 7655 |
| 682 | 20231130 | 095400 | 7675508650 | 28650 | 28600 | 28650 | 28500 | 1797 |
| 683 | 20231130 | 095300 | 7624170950 | 28550 | 28500 | 28600 | 28450 | 3646 |
| 684 | 20231130 | 095200 | 7520120500 | 28500 | 28600 | 28600 | 28450 | 4165 |
| 685 | 20231130 | 095100 | 7401405850 | 28550 | 28600 | 28650 | 28450 | 8674 |
| 686 | 20231130 | 095000 | 7153938600 | 28600 | 28700 | 28800 | 28450 | 28880 |
| 687 | 20231130 | 094900 | 6329409350 | 28700 | 28850 | 28900 | 28700 | 9398 |
| 688 | 20231130 | 094800 | 6059094850 | 28850 | 28950 | 28950 | 28850 | 3015 |
| 689 | 20231130 | 094700 | 5971942800 | 28950 | 29050 | 29050 | 28950 | 2828 |
| 690 | 20231130 | 094600 | 5889926650 | 29050 | 29100 | 29150 | 29050 | 1316 |
| 691 | 20231130 | 094500 | 5851645550 | 29150 | 29150 | 29200 | 29100 | 1275 |
| 692 | 20231130 | 094400 | 5814520200 | 29150 | 29200 | 29200 | 29150 | 1397 |
| 693 | 20231130 | 094300 | 5773766700 | 29150 | 29200 | 29300 | 29100 | 3250 |
| 694 | 20231130 | 094200 | 5678918150 | 29200 | 29100 | 29200 | 29100 | 1096 |
| 695 | 20231130 | 094100 | 5646960500 | 29150 | 29000 | 29150 | 29000 | 786 |
| 696 | 20231130 | 094000 | 5624114450 | 29000 | 29000 | 29050 | 28950 | 2199 |
| 697 | 20231130 | 093900 | 5560356800 | 29000 | 29050 | 29050 | 28950 | 1678 |
| 698 | 20231130 | 093800 | 5511744350 | 29000 | 29000 | 29050 | 29000 | 956 |
| 699 | 20231130 | 093700 | 5484012250 | 29050 | 29050 | 29050 | 29000 | 1809 |
| 700 | 20231130 | 093600 | 5431539350 | 29050 | 29000 | 29050 | 28950 | 1869 |
| 701 | 20231130 | 093500 | 5377359700 | 29000 | 29000 | 29000 | 28850 | 4037 |
| 702 | 20231130 | 093400 | 5260672000 | 29000 | 28900 | 29000 | 28900 | 4576 |
| 703 | 20231130 | 093300 | 5128288300 | 28900 | 28850 | 28900 | 28750 | 6692 |
| 704 | 20231130 | 093200 | 4935259250 | 28900 | 29150 | 29200 | 28900 | 8588 |
| 705 | 20231130 | 093100 | 4686070750 | 29200 | 29300 | 29300 | 29200 | 3614 |
| 706 | 20231130 | 093000 | 4580407250 | 29300 | 29250 | 29300 | 29250 | 1933 |
| 707 | 20231130 | 092900 | 4523838000 | 29250 | 29200 | 29250 | 29150 | 1204 |
| 708 | 20231130 | 092800 | 4488687500 | 29200 | 29200 | 29250 | 29100 | 1587 |
| 709 | 20231130 | 092700 | 4442411900 | 29200 | 29250 | 29300 | 29050 | 6891 |
| 710 | 20231130 | 092600 | 4241021500 | 29300 | 29050 | 29400 | 29000 | 7434 |
| 711 | 20231130 | 092500 | 4024014050 | 29050 | 29250 | 29300 | 28850 | 15679 |
| 712 | 20231130 | 092400 | 3568919500 | 29200 | 29450 | 29600 | 29200 | 8773 |
| 713 | 20231130 | 092300 | 3311788000 | 29450 | 29800 | 29800 | 29300 | 9232 |
| 714 | 20231130 | 092200 | 3039601200 | 29800 | 29850 | 29900 | 29700 | 3078 |
| 715 | 20231130 | 092100 | 2947924850 | 29850 | 29900 | 29950 | 29850 | 919 |
| 716 | 20231130 | 092000 | 2920461800 | 29900 | 29900 | 30000 | 29800 | 560 |
| 717 | 20231130 | 091900 | 2903702950 | 29800 | 29950 | 30000 | 29800 | 1897 |
| 718 | 20231130 | 091800 | 2846919100 | 29950 | 29900 | 29950 | 29800 | 1602 |
| 719 | 20231130 | 091700 | 2799094350 | 29950 | 30000 | 30050 | 29950 | 2120 |
| 720 | 20231130 | 091600 | 2735500650 | 30050 | 29700 | 30050 | 29700 | 3251 |
| 721 | 20231130 | 091500 | 2638247900 | 29800 | 29600 | 29800 | 29550 | 2447 |
| 722 | 20231130 | 091400 | 2565691650 | 29550 | 29800 | 29800 | 29550 | 2957 |
| 723 | 20231130 | 091300 | 2478109100 | 29800 | 29800 | 29900 | 29750 | 2625 |
| 724 | 20231130 | 091200 | 2399825900 | 29800 | 29900 | 29950 | 29800 | 1199 |
| 725 | 20231130 | 091100 | 2363984750 | 29900 | 30000 | 30000 | 29900 | 4120 |
| 726 | 20231130 | 091000 | 2240732850 | 30000 | 30050 | 30100 | 30000 | 964 |
| 727 | 20231130 | 090900 | 2211772950 | 30000 | 29500 | 30200 | 29500 | 5304 |
| 728 | 20231130 | 090800 | 2052989200 | 29500 | 29850 | 29900 | 29300 | 13863 |
| 729 | 20231130 | 090700 | 1642945800 | 29850 | 29850 | 30000 | 29800 | 2954 |
| 730 | 20231130 | 090600 | 1554704650 | 29850 | 30300 | 30300 | 29850 | 7249 |
| 731 | 20231130 | 090500 | 1336609350 | 30300 | 30200 | 30300 | 30200 | 2449 |
| 732 | 20231130 | 090400 | 1262462550 | 30200 | 30150 | 30300 | 30050 | 1546 |
| 733 | 20231130 | 090300 | 1215842600 | 30150 | 30500 | 30500 | 30150 | 3838 |
| 734 | 20231130 | 090200 | 1099684200 | 30550 | 30550 | 30700 | 30250 | 11639 |
| 735 | 20231130 | 090100 | 743801050 | 30550 | 29800 | 30550 | 29750 | 14498 |
| 736 | 20231130 | 090000 | 306222250 | 29800 | 30000 | 30000 | 29650 | 9938 |