40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 211800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 16414 |
| 3 | 20231130 | 211700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20231130 | 211600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20231130 | 211500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20231130 | 211400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20231130 | 211300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20231130 | 211200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20231130 | 211100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20231130 | 211000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20231130 | 210900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20231130 | 210800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20231130 | 210700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20231130 | 210600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20231130 | 210500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20231130 | 210400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20231130 | 210300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20231130 | 210200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20231130 | 210100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20231130 | 210000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20231130 | 205900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20231130 | 205800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20231130 | 205700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20231130 | 205600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20231130 | 205500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20231130 | 205400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20231130 | 205300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20231130 | 205200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20231130 | 205100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20231130 | 205000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20231130 | 204900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20231130 | 204800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 16414 |
| 33 | 20231130 | 204700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20231130 | 204600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20231130 | 204500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20231130 | 204400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20231130 | 204300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20231130 | 204200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20231130 | 204100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20231130 | 204000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20231130 | 203900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20231130 | 203800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20231130 | 203700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20231130 | 203600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20231130 | 203500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20231130 | 203400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20231130 | 203300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20231130 | 203200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20231130 | 203100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20231130 | 203000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20231130 | 202900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20231130 | 202800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20231130 | 202700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20231130 | 202600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20231130 | 202500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20231130 | 202400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20231130 | 202300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20231130 | 202200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20231130 | 202100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20231130 | 202000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20231130 | 201900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20231130 | 201800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 16414 |
| 63 | 20231130 | 201700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20231130 | 201600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20231130 | 201500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20231130 | 201400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20231130 | 201300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20231130 | 201200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20231130 | 201100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20231130 | 201000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20231130 | 200900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20231130 | 200800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20231130 | 200700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20231130 | 200600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20231130 | 200500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20231130 | 200400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20231130 | 200300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20231130 | 200200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20231130 | 200100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20231130 | 200000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20231130 | 195900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20231130 | 195800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20231130 | 195700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20231130 | 195600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20231130 | 195500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20231130 | 195400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20231130 | 195300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20231130 | 195200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20231130 | 195100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20231130 | 195000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20231130 | 194900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20231130 | 194800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 16414 |
| 93 | 20231130 | 194700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20231130 | 194600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20231130 | 194500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20231130 | 194400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20231130 | 194300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20231130 | 194200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20231130 | 194100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20231130 | 194000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20231130 | 193900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20231130 | 193800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20231130 | 193700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20231130 | 193600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20231130 | 193500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20231130 | 193400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20231130 | 193300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20231130 | 193200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20231130 | 193100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20231130 | 193000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20231130 | 192900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20231130 | 192800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20231130 | 192700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20231130 | 192600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20231130 | 192500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20231130 | 192400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20231130 | 192300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20231130 | 192200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20231130 | 192100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20231130 | 192000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20231130 | 191900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20231130 | 191800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 16414 |
| 123 | 20231130 | 191700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20231130 | 191600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20231130 | 191500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20231130 | 191400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20231130 | 191300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20231130 | 191200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20231130 | 191100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20231130 | 191000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20231130 | 190900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20231130 | 190800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20231130 | 190700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20231130 | 190600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20231130 | 190500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20231130 | 190400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20231130 | 190300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20231130 | 190200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20231130 | 190100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20231130 | 190000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20231130 | 185900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20231130 | 185800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20231130 | 185700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20231130 | 185600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20231130 | 185500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20231130 | 185400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20231130 | 185300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20231130 | 185200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20231130 | 185100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20231130 | 185000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20231130 | 184900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20231130 | 184800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 16414 |
| 153 | 20231130 | 184700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20231130 | 184600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20231130 | 184500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20231130 | 184400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20231130 | 184300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20231130 | 184200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20231130 | 184100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20231130 | 184000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20231130 | 183900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20231130 | 183800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20231130 | 183700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20231130 | 183600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20231130 | 183500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20231130 | 183400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20231130 | 183300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20231130 | 183200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20231130 | 183100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20231130 | 183000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20231130 | 182900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20231130 | 182800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20231130 | 182700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20231130 | 182600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20231130 | 182500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20231130 | 182400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20231130 | 182300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20231130 | 182200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20231130 | 182100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20231130 | 182000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20231130 | 181900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20231130 | 181800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 16414 |
| 183 | 20231130 | 181700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20231130 | 181600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20231130 | 181500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20231130 | 181400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20231130 | 181300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20231130 | 181200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20231130 | 181100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20231130 | 181000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20231130 | 180900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20231130 | 180800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20231130 | 180700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20231130 | 180600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20231130 | 180500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20231130 | 180400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20231130 | 180300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20231130 | 180200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20231130 | 180100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20231130 | 180000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20231130 | 175900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20231130 | 175800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20231130 | 175700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20231130 | 175600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20231130 | 175500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20231130 | 175400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20231130 | 175300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20231130 | 175200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20231130 | 175100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20231130 | 175000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20231130 | 174900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20231130 | 174800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 16414 |
| 213 | 20231130 | 174700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20231130 | 174600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20231130 | 174500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20231130 | 174400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20231130 | 174300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20231130 | 174200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20231130 | 174100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20231130 | 174000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20231130 | 173900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20231130 | 173800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20231130 | 173700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20231130 | 173600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20231130 | 173500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20231130 | 173400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20231130 | 173300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20231130 | 173200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20231130 | 173100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20231130 | 173000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20231130 | 172900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20231130 | 172800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20231130 | 172700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20231130 | 172600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20231130 | 172500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20231130 | 172400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20231130 | 172300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20231130 | 172200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20231130 | 172100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20231130 | 172000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20231130 | 171900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20231130 | 171800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 16414 |
| 243 | 20231130 | 171700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20231130 | 171600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20231130 | 171500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20231130 | 171400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20231130 | 171300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20231130 | 171200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20231130 | 171100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20231130 | 171000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20231130 | 170900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20231130 | 170800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20231130 | 170700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20231130 | 170600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20231130 | 170500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20231130 | 170400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 257 | 20231130 | 170300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 258 | 20231130 | 170200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20231130 | 170100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20231130 | 170000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20231130 | 165900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 262 | 20231130 | 165800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20231130 | 165700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 264 | 20231130 | 165600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 265 | 20231130 | 165500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 266 | 20231130 | 165400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 267 | 20231130 | 165300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 268 | 20231130 | 165200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 269 | 20231130 | 165100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 270 | 20231130 | 165000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 271 | 20231130 | 164900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 272 | 20231130 | 164800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 16414 |
| 273 | 20231130 | 164700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 274 | 20231130 | 164600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 275 | 20231130 | 164500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 276 | 20231130 | 164400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 277 | 20231130 | 164300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 278 | 20231130 | 164200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 279 | 20231130 | 164100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 280 | 20231130 | 164000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 281 | 20231130 | 163900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 282 | 20231130 | 163800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 283 | 20231130 | 163700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 284 | 20231130 | 163600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 285 | 20231130 | 163500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 286 | 20231130 | 163400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 287 | 20231130 | 163300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 288 | 20231130 | 163200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 289 | 20231130 | 163100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 290 | 20231130 | 163000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 291 | 20231130 | 162900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 292 | 20231130 | 162800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 293 | 20231130 | 162700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 294 | 20231130 | 162600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 295 | 20231130 | 162500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 296 | 20231130 | 162400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 297 | 20231130 | 162300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 298 | 20231130 | 162200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 299 | 20231130 | 162100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 300 | 20231130 | 162000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 301 | 20231130 | 161900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 302 | 20231130 | 161800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 16414 |
| 303 | 20231130 | 161700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 304 | 20231130 | 161600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 305 | 20231130 | 161500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 306 | 20231130 | 161400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 307 | 20231130 | 161300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 308 | 20231130 | 161200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 309 | 20231130 | 161100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 310 | 20231130 | 161000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 311 | 20231130 | 160900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 312 | 20231130 | 160800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 313 | 20231130 | 160700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 314 | 20231130 | 160600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 315 | 20231130 | 160500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 316 | 20231130 | 160400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 317 | 20231130 | 160300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 318 | 20231130 | 160200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 319 | 20231130 | 160100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 320 | 20231130 | 160000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 321 | 20231130 | 155900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 322 | 20231130 | 155800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 323 | 20231130 | 155700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 324 | 20231130 | 155600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 325 | 20231130 | 155500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 326 | 20231130 | 155400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 327 | 20231130 | 155300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 328 | 20231130 | 155200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 329 | 20231130 | 155100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 330 | 20231130 | 155000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 331 | 20231130 | 154900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 332 | 20231130 | 154800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 16414 |
| 333 | 20231130 | 154700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 334 | 20231130 | 154600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 335 | 20231130 | 154500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 336 | 20231130 | 154400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 337 | 20231130 | 154300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 338 | 20231130 | 154200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 339 | 20231130 | 154100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 340 | 20231130 | 154000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 341 | 20231130 | 153900 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 342 | 20231130 | 153800 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 343 | 20231130 | 153700 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 344 | 20231130 | 153600 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 345 | 20231130 | 153500 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 346 | 20231130 | 153400 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 347 | 20231130 | 153300 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 348 | 20231130 | 153200 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 349 | 20231130 | 153100 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 350 | 20231130 | 153000 | 24853332200 | 21950 | 21950 | 21950 | 21950 | 16414 |
| 351 | 20231130 | 152900 | 24493044900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 352 | 20231130 | 152800 | 24493044900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 353 | 20231130 | 152700 | 24493044900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 354 | 20231130 | 152600 | 24493044900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 355 | 20231130 | 152500 | 24493044900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 356 | 20231130 | 152400 | 24493044900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 357 | 20231130 | 152300 | 24493044900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 358 | 20231130 | 152200 | 24493044900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 359 | 20231130 | 152100 | 24493044900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 360 | 20231130 | 152000 | 24493044900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 361 | 20231130 | 151900 | 24493044900 | 22000 | 22000 | 22050 | 21950 | 3335 |
| 362 | 20231130 | 151800 | 24419613200 | 22000 | 22000 | 22000 | 21950 | 3323 |
| 363 | 20231130 | 151700 | 24346627650 | 22000 | 22000 | 22000 | 21950 | 4816 |
| 364 | 20231130 | 151600 | 24240791600 | 22000 | 22000 | 22000 | 21950 | 1794 |
| 365 | 20231130 | 151500 | 24201394250 | 22000 | 21950 | 22000 | 21950 | 1264 |
| 366 | 20231130 | 151400 | 24173628400 | 21950 | 21900 | 22000 | 21900 | 1256 |
| 367 | 20231130 | 151300 | 24146060800 | 21950 | 21950 | 22000 | 21900 | 2838 |
| 368 | 20231130 | 151200 | 24083782550 | 21950 | 22050 | 22050 | 21950 | 5724 |
| 369 | 20231130 | 151100 | 23957768100 | 22050 | 22150 | 22150 | 22000 | 5198 |
| 370 | 20231130 | 151000 | 23842931100 | 22150 | 22150 | 22200 | 22100 | 2118 |
| 371 | 20231130 | 150900 | 23796031600 | 22150 | 22150 | 22200 | 22100 | 3169 |
| 372 | 20231130 | 150800 | 23725829800 | 22150 | 22250 | 22250 | 22100 | 18761 |
| 373 | 20231130 | 150700 | 23309227050 | 22250 | 21950 | 22250 | 21950 | 37873 |
| 374 | 20231130 | 150600 | 22470873050 | 21950 | 22000 | 22000 | 21950 | 5746 |
| 375 | 20231130 | 150500 | 22344527200 | 22000 | 21950 | 22000 | 21950 | 3473 |
| 376 | 20231130 | 150400 | 22268250600 | 21950 | 22000 | 22000 | 21950 | 800 |
| 377 | 20231130 | 150300 | 22250665700 | 22000 | 22000 | 22000 | 21950 | 5446 |
| 378 | 20231130 | 150200 | 22130856100 | 22000 | 21950 | 22000 | 21950 | 1145 |
| 379 | 20231130 | 150100 | 22105695600 | 21950 | 21950 | 22000 | 21850 | 3701 |
| 380 | 20231130 | 150000 | 22024458750 | 21950 | 21750 | 21950 | 21750 | 7221 |
| 381 | 20231130 | 145900 | 21866476350 | 21750 | 21800 | 21800 | 21750 | 992 |
| 382 | 20231130 | 145800 | 21844871600 | 21750 | 21850 | 21850 | 21750 | 657 |
| 383 | 20231130 | 145700 | 21830546450 | 21850 | 21700 | 21850 | 21650 | 4943 |
| 384 | 20231130 | 145600 | 21722957300 | 21750 | 21850 | 21900 | 21700 | 10282 |
| 385 | 20231130 | 145500 | 21499360550 | 21900 | 21850 | 21900 | 21800 | 4013 |
| 386 | 20231130 | 145400 | 21411713350 | 21850 | 21800 | 21850 | 21800 | 1415 |
| 387 | 20231130 | 145300 | 21380833150 | 21850 | 21800 | 21850 | 21800 | 1276 |
| 388 | 20231130 | 145200 | 21353004100 | 21800 | 21850 | 21900 | 21800 | 3732 |
| 389 | 20231130 | 145100 | 21271488100 | 21850 | 21900 | 21900 | 21850 | 1787 |
| 390 | 20231130 | 145000 | 21232430500 | 21850 | 21850 | 21900 | 21850 | 729 |
| 391 | 20231130 | 144900 | 21216483650 | 21900 | 21850 | 21900 | 21850 | 1485 |
| 392 | 20231130 | 144800 | 21184029100 | 21850 | 21850 | 21950 | 21850 | 2893 |
| 393 | 20231130 | 144700 | 21120720900 | 21900 | 21900 | 21950 | 21850 | 1147 |
| 394 | 20231130 | 144600 | 21095620200 | 21950 | 21900 | 21950 | 21900 | 2047 |
| 395 | 20231130 | 144500 | 21050779750 | 21900 | 21950 | 21950 | 21900 | 792 |
| 396 | 20231130 | 144400 | 21033408550 | 21950 | 21950 | 22000 | 21900 | 679 |
| 397 | 20231130 | 144300 | 21018517350 | 21950 | 21950 | 22000 | 21900 | 1746 |
| 398 | 20231130 | 144200 | 20980249250 | 22000 | 22050 | 22050 | 21950 | 18264 |
| 399 | 20231130 | 144100 | 20578412800 | 22050 | 21950 | 22100 | 21900 | 27809 |
| 400 | 20231130 | 144000 | 19966237950 | 21950 | 21900 | 21950 | 21850 | 15028 |
| 401 | 20231130 | 143900 | 19636921300 | 21900 | 21950 | 22000 | 21900 | 5065 |
| 402 | 20231130 | 143800 | 19525745550 | 21950 | 22000 | 22000 | 21950 | 3090 |
| 403 | 20231130 | 143700 | 19457911350 | 21950 | 21950 | 22000 | 21950 | 1220 |
| 404 | 20231130 | 143600 | 19431127500 | 21950 | 21950 | 22000 | 21950 | 766 |
| 405 | 20231130 | 143500 | 19414307000 | 21950 | 22000 | 22000 | 21950 | 386 |
| 406 | 20231130 | 143400 | 19405820800 | 22000 | 21950 | 22000 | 21950 | 116 |
| 407 | 20231130 | 143300 | 19403271950 | 22000 | 21950 | 22000 | 21950 | 1195 |
| 408 | 20231130 | 143200 | 19377032700 | 22000 | 21900 | 22000 | 21900 | 2085 |
| 409 | 20231130 | 143100 | 19331272150 | 21950 | 21950 | 21950 | 21900 | 429 |
| 410 | 20231130 | 143000 | 19321862650 | 21900 | 21900 | 21950 | 21900 | 867 |
| 411 | 20231130 | 142900 | 19302862400 | 21900 | 21900 | 21950 | 21900 | 2646 |
| 412 | 20231130 | 142800 | 19244910700 | 21950 | 22000 | 22000 | 21900 | 3779 |
| 413 | 20231130 | 142700 | 19161975250 | 21950 | 22000 | 22000 | 21950 | 838 |
| 414 | 20231130 | 142600 | 19143575950 | 22000 | 22000 | 22000 | 21950 | 580 |
| 415 | 20231130 | 142500 | 19130835750 | 21950 | 22000 | 22000 | 21950 | 356 |
| 416 | 20231130 | 142400 | 19123010050 | 21950 | 22050 | 22050 | 21950 | 1496 |
| 417 | 20231130 | 142300 | 19090103850 | 22000 | 22050 | 22050 | 22000 | 1418 |
| 418 | 20231130 | 142200 | 19058889000 | 22000 | 22000 | 22050 | 22000 | 884 |
| 419 | 20231130 | 142100 | 19039437050 | 22050 | 22050 | 22050 | 22000 | 510 |
| 420 | 20231130 | 142000 | 19028208450 | 22000 | 21950 | 22050 | 21950 | 2328 |
| 421 | 20231130 | 141900 | 18976981500 | 22000 | 22000 | 22000 | 21950 | 1244 |
| 422 | 20231130 | 141800 | 18949617950 | 21950 | 21950 | 22000 | 21950 | 3040 |
| 423 | 20231130 | 141700 | 18882748650 | 22000 | 21950 | 22000 | 21950 | 697 |
| 424 | 20231130 | 141600 | 18867425950 | 22000 | 21950 | 22000 | 21950 | 673 |
| 425 | 20231130 | 141500 | 18852649750 | 21950 | 21950 | 22000 | 21950 | 2722 |
| 426 | 20231130 | 141400 | 18792893500 | 21950 | 22000 | 22000 | 21950 | 371 |
| 427 | 20231130 | 141300 | 18784744200 | 22000 | 22000 | 22050 | 22000 | 2576 |
| 428 | 20231130 | 141200 | 18728065700 | 22000 | 21950 | 22000 | 21950 | 6344 |
| 429 | 20231130 | 141100 | 18588615700 | 22000 | 21950 | 22000 | 21900 | 2037 |
| 430 | 20231130 | 141000 | 18543895850 | 21950 | 22050 | 22050 | 21950 | 2877 |
| 431 | 20231130 | 140900 | 18480704950 | 22000 | 22050 | 22050 | 22000 | 4961 |
| 432 | 20231130 | 140800 | 18371551950 | 22000 | 22000 | 22050 | 22000 | 782 |
| 433 | 20231130 | 140700 | 18354330600 | 22000 | 22000 | 22050 | 22000 | 2293 |
| 434 | 20231130 | 140600 | 18303805050 | 22050 | 22050 | 22050 | 22000 | 490 |
| 435 | 20231130 | 140500 | 18293004350 | 22050 | 22050 | 22050 | 22000 | 703 |
| 436 | 20231130 | 140400 | 18277508050 | 22000 | 22050 | 22050 | 22000 | 277 |
| 437 | 20231130 | 140300 | 18271408750 | 22050 | 22000 | 22050 | 22000 | 1295 |
| 438 | 20231130 | 140200 | 18242910450 | 22000 | 22050 | 22050 | 22000 | 1288 |
| 439 | 20231130 | 140100 | 18214562800 | 22000 | 22000 | 22050 | 22000 | 245 |
| 440 | 20231130 | 140000 | 18209163350 | 22000 | 21950 | 22000 | 21950 | 1397 |
| 441 | 20231130 | 135900 | 18178431150 | 22000 | 22000 | 22000 | 21950 | 1672 |
| 442 | 20231130 | 135800 | 18141667600 | 22000 | 22050 | 22050 | 21950 | 2173 |
| 443 | 20231130 | 135700 | 18093855150 | 22050 | 22050 | 22050 | 22000 | 274 |
| 444 | 20231130 | 135600 | 18087817350 | 22050 | 22000 | 22050 | 22000 | 2099 |
| 445 | 20231130 | 135500 | 18041629600 | 22000 | 22050 | 22050 | 21950 | 3073 |
| 446 | 20231130 | 135400 | 17974017850 | 22050 | 22100 | 22100 | 22000 | 5238 |
| 447 | 20231130 | 135300 | 17858534050 | 22050 | 22050 | 22100 | 22000 | 5641 |
| 448 | 20231130 | 135200 | 17734142750 | 22050 | 22000 | 22050 | 21950 | 7612 |
| 449 | 20231130 | 135100 | 17566617900 | 22000 | 21950 | 22000 | 21900 | 1448 |
| 450 | 20231130 | 135000 | 17534818500 | 21950 | 21950 | 21950 | 21900 | 1324 |
| 451 | 20231130 | 134900 | 17505773250 | 21950 | 21900 | 21950 | 21850 | 899 |
| 452 | 20231130 | 134800 | 17486074600 | 21900 | 21900 | 21900 | 21850 | 883 |
| 453 | 20231130 | 134700 | 17466751600 | 21900 | 21850 | 21900 | 21850 | 709 |
| 454 | 20231130 | 134600 | 17451247750 | 21900 | 21850 | 21900 | 21850 | 3575 |
| 455 | 20231130 | 134500 | 17372978950 | 21850 | 21850 | 21900 | 21800 | 1108 |
| 456 | 20231130 | 134400 | 17348774800 | 21800 | 21850 | 21850 | 21800 | 308 |
| 457 | 20231130 | 134300 | 17342045950 | 21850 | 21850 | 21850 | 21800 | 747 |
| 458 | 20231130 | 134200 | 17325725300 | 21850 | 21850 | 21850 | 21800 | 351 |
| 459 | 20231130 | 134100 | 17318059600 | 21800 | 21850 | 21850 | 21800 | 681 |
| 460 | 20231130 | 134000 | 17303185800 | 21850 | 21850 | 21900 | 21850 | 795 |
| 461 | 20231130 | 133900 | 17285809250 | 21900 | 21850 | 21900 | 21800 | 599 |
| 462 | 20231130 | 133800 | 17272720700 | 21800 | 21800 | 21850 | 21750 | 561 |
| 463 | 20231130 | 133700 | 17260492850 | 21800 | 21800 | 21800 | 21750 | 521 |
| 464 | 20231130 | 133600 | 17249147850 | 21750 | 21800 | 21800 | 21750 | 970 |
| 465 | 20231130 | 133500 | 17228048800 | 21800 | 21800 | 21800 | 21750 | 935 |
| 466 | 20231130 | 133400 | 17207667500 | 21750 | 21800 | 21800 | 21750 | 416 |
| 467 | 20231130 | 133300 | 17198601850 | 21750 | 21750 | 21800 | 21750 | 1872 |
| 468 | 20231130 | 133200 | 17157841450 | 21800 | 21850 | 21850 | 21750 | 628 |
| 469 | 20231130 | 133100 | 17144149100 | 21900 | 21900 | 21900 | 21800 | 3544 |
| 470 | 20231130 | 133000 | 17066839950 | 21900 | 21900 | 21950 | 21900 | 340 |
| 471 | 20231130 | 132900 | 17059390600 | 21950 | 21900 | 21950 | 21850 | 1417 |
| 472 | 20231130 | 132800 | 17028386450 | 21900 | 21900 | 21950 | 21850 | 1084 |
| 473 | 20231130 | 132700 | 17004663800 | 21850 | 21900 | 21950 | 21850 | 1221 |
| 474 | 20231130 | 132600 | 16977932850 | 21900 | 21850 | 21900 | 21850 | 2485 |
| 475 | 20231130 | 132500 | 16923520050 | 21900 | 21900 | 21900 | 21850 | 2096 |
| 476 | 20231130 | 132400 | 16877694200 | 21900 | 21900 | 21950 | 21850 | 1482 |
| 477 | 20231130 | 132300 | 16845241300 | 21950 | 21900 | 21950 | 21900 | 756 |
| 478 | 20231130 | 132200 | 16828666950 | 21900 | 21900 | 21950 | 21850 | 1192 |
| 479 | 20231130 | 132100 | 16802563450 | 21850 | 21950 | 22000 | 21850 | 7854 |
| 480 | 20231130 | 132000 | 16630242050 | 21950 | 21950 | 22000 | 21950 | 401 |
| 481 | 20231130 | 131900 | 16621430450 | 21950 | 21950 | 22000 | 21950 | 1048 |
| 482 | 20231130 | 131800 | 16598412400 | 22000 | 22000 | 22000 | 21900 | 2305 |
| 483 | 20231130 | 131700 | 16547807100 | 22000 | 22000 | 22000 | 21950 | 916 |
| 484 | 20231130 | 131600 | 16527660500 | 22000 | 22000 | 22050 | 22000 | 4265 |
| 485 | 20231130 | 131500 | 16433782750 | 22000 | 22050 | 22050 | 21950 | 3721 |
| 486 | 20231130 | 131400 | 16351886050 | 22050 | 22000 | 22050 | 22000 | 2500 |
| 487 | 20231130 | 131300 | 16296782900 | 22000 | 21950 | 22050 | 21950 | 1994 |
| 488 | 20231130 | 131200 | 16252913050 | 21950 | 22050 | 22050 | 21950 | 5049 |
| 489 | 20231130 | 131100 | 16141658250 | 22050 | 22050 | 22100 | 22000 | 8175 |
| 490 | 20231130 | 131000 | 15961551650 | 22000 | 22000 | 22050 | 21950 | 9056 |
| 491 | 20231130 | 130900 | 15762282200 | 22000 | 21950 | 22000 | 21950 | 6524 |
| 492 | 20231130 | 130800 | 15618765850 | 21950 | 21900 | 22000 | 21900 | 1675 |
| 493 | 20231130 | 130700 | 15581995500 | 21950 | 21900 | 22000 | 21900 | 5405 |
| 494 | 20231130 | 130600 | 15463395800 | 21900 | 21850 | 21950 | 21850 | 2130 |
| 495 | 20231130 | 130500 | 15416749900 | 21850 | 21900 | 21900 | 21850 | 1247 |
| 496 | 20231130 | 130400 | 15389460200 | 21900 | 21950 | 21950 | 21900 | 597 |
| 497 | 20231130 | 130300 | 15376379800 | 21900 | 21950 | 21950 | 21900 | 5038 |
| 498 | 20231130 | 130200 | 15265931850 | 21950 | 21950 | 22000 | 21900 | 2916 |
| 499 | 20231130 | 130100 | 15201937500 | 21900 | 21900 | 21950 | 21900 | 2051 |
| 500 | 20231130 | 130000 | 15156923000 | 21950 | 21950 | 21950 | 21900 | 1831 |
| 501 | 20231130 | 125900 | 15116762750 | 21950 | 21900 | 21950 | 21850 | 3377 |
| 502 | 20231130 | 125800 | 15042836550 | 21900 | 21900 | 21950 | 21900 | 1056 |
| 503 | 20231130 | 125700 | 15019706800 | 21900 | 21900 | 21900 | 21850 | 573 |
| 504 | 20231130 | 125600 | 15007160100 | 21850 | 21900 | 21950 | 21850 | 3651 |
| 505 | 20231130 | 125500 | 14927205200 | 21900 | 21950 | 21950 | 21850 | 562 |
| 506 | 20231130 | 125400 | 14914900600 | 21950 | 21900 | 21950 | 21850 | 1817 |
| 507 | 20231130 | 125300 | 14875139900 | 21900 | 21900 | 21900 | 21850 | 1728 |
| 508 | 20231130 | 125200 | 14837302550 | 21900 | 21900 | 21950 | 21850 | 2967 |
| 509 | 20231130 | 125100 | 14772219700 | 21900 | 21900 | 21900 | 21850 | 541 |
| 510 | 20231130 | 125000 | 14760375500 | 21900 | 21850 | 21900 | 21800 | 929 |
| 511 | 20231130 | 124900 | 14740064700 | 21800 | 21800 | 21800 | 21750 | 548 |
| 512 | 20231130 | 124800 | 14728123100 | 21750 | 21800 | 21800 | 21750 | 644 |
| 513 | 20231130 | 124700 | 14714088550 | 21750 | 21900 | 21900 | 21750 | 3210 |
| 514 | 20231130 | 124600 | 14644065950 | 21850 | 21900 | 21900 | 21800 | 2453 |
| 515 | 20231130 | 124500 | 14590434950 | 21900 | 22000 | 22000 | 21850 | 6556 |
| 516 | 20231130 | 124400 | 14446536150 | 21950 | 22000 | 22000 | 21950 | 3577 |
| 517 | 20231130 | 124300 | 14367959900 | 22000 | 21950 | 22050 | 21950 | 8334 |
| 518 | 20231130 | 124200 | 14184576450 | 21950 | 21950 | 21950 | 21900 | 2372 |
| 519 | 20231130 | 124100 | 14132548900 | 21900 | 22000 | 22000 | 21900 | 7357 |
| 520 | 20231130 | 124000 | 13971096100 | 21950 | 21950 | 22000 | 21850 | 4927 |
| 521 | 20231130 | 123900 | 13862977150 | 21950 | 22050 | 22050 | 21900 | 10650 |
| 522 | 20231130 | 123800 | 13628800800 | 22050 | 21650 | 22050 | 21650 | 36868 |
| 523 | 20231130 | 123700 | 12821697050 | 21700 | 21600 | 21700 | 21600 | 9162 |
| 524 | 20231130 | 123600 | 12623406350 | 21600 | 21600 | 21600 | 21550 | 214 |
| 525 | 20231130 | 123500 | 12618785450 | 21550 | 21550 | 21600 | 21550 | 200 |
| 526 | 20231130 | 123400 | 12614469900 | 21550 | 21550 | 21550 | 21550 | 358 |
| 527 | 20231130 | 123300 | 12606755000 | 21550 | 21550 | 21550 | 21550 | 63 |
| 528 | 20231130 | 123200 | 12605397350 | 21600 | 21500 | 21600 | 21500 | 810 |
| 529 | 20231130 | 123100 | 12587941150 | 21500 | 21500 | 21500 | 21500 | 282 |
| 530 | 20231130 | 123000 | 12581878150 | 21500 | 21500 | 21550 | 21500 | 135 |
| 531 | 20231130 | 122900 | 12578974750 | 21500 | 21500 | 21550 | 21500 | 94 |
| 532 | 20231130 | 122800 | 12576953450 | 21500 | 21500 | 21500 | 21450 | 448 |
| 533 | 20231130 | 122700 | 12567333250 | 21450 | 21500 | 21500 | 21450 | 227 |
| 534 | 20231130 | 122600 | 12562454050 | 21500 | 21550 | 21550 | 21450 | 1271 |
| 535 | 20231130 | 122500 | 12535129450 | 21550 | 21550 | 21600 | 21500 | 449 |
| 536 | 20231130 | 122400 | 12525454350 | 21550 | 21500 | 21550 | 21500 | 928 |
| 537 | 20231130 | 122300 | 12505486850 | 21550 | 21500 | 21550 | 21500 | 1244 |
| 538 | 20231130 | 122200 | 12478684850 | 21550 | 21500 | 21550 | 21500 | 1213 |
| 539 | 20231130 | 122100 | 12452605050 | 21500 | 21500 | 21500 | 21500 | 168 |
| 540 | 20231130 | 122000 | 12448993050 | 21500 | 21500 | 21550 | 21500 | 214 |
| 541 | 20231130 | 121900 | 12444391100 | 21500 | 21500 | 21500 | 21500 | 290 |
| 542 | 20231130 | 121800 | 12438156100 | 21500 | 21450 | 21550 | 21450 | 830 |
| 543 | 20231130 | 121700 | 12420319500 | 21500 | 21500 | 21500 | 21450 | 300 |
| 544 | 20231130 | 121600 | 12413870750 | 21500 | 21450 | 21500 | 21450 | 1091 |
| 545 | 20231130 | 121500 | 12390416400 | 21450 | 21500 | 21500 | 21450 | 285 |
| 546 | 20231130 | 121400 | 12384296350 | 21450 | 21450 | 21450 | 21450 | 38 |
| 547 | 20231130 | 121300 | 12383481250 | 21500 | 21450 | 21500 | 21450 | 121 |
| 548 | 20231130 | 121200 | 12380884900 | 21450 | 21450 | 21500 | 21450 | 1176 |
| 549 | 20231130 | 121100 | 12355659100 | 21500 | 21500 | 21500 | 21450 | 128 |
| 550 | 20231130 | 121000 | 12352909200 | 21500 | 21500 | 21500 | 21450 | 418 |
| 551 | 20231130 | 120900 | 12343931800 | 21500 | 21500 | 21500 | 21450 | 1113 |
| 552 | 20231130 | 120800 | 12320003450 | 21500 | 21550 | 21550 | 21500 | 328 |
| 553 | 20231130 | 120700 | 12312936300 | 21550 | 21550 | 21600 | 21550 | 136 |
| 554 | 20231130 | 120600 | 12310005450 | 21600 | 21550 | 21600 | 21550 | 1106 |
| 555 | 20231130 | 120500 | 12286144450 | 21550 | 21550 | 21600 | 21550 | 354 |
| 556 | 20231130 | 120400 | 12278511400 | 21600 | 21550 | 21600 | 21550 | 62 |
| 557 | 20231130 | 120300 | 12277174800 | 21600 | 21550 | 21600 | 21550 | 744 |
| 558 | 20231130 | 120200 | 12261140800 | 21550 | 21500 | 21550 | 21500 | 46 |
| 559 | 20231130 | 120100 | 12260150750 | 21550 | 21550 | 21600 | 21500 | 957 |
| 560 | 20231130 | 120000 | 12239530950 | 21550 | 21500 | 21550 | 21500 | 1141 |
| 561 | 20231130 | 115900 | 12214947900 | 21500 | 21550 | 21550 | 21500 | 473 |
| 562 | 20231130 | 115800 | 12204758500 | 21550 | 21500 | 21550 | 21450 | 995 |
| 563 | 20231130 | 115700 | 12183338900 | 21450 | 21500 | 21550 | 21450 | 542 |
| 564 | 20231130 | 115600 | 12171688600 | 21550 | 21500 | 21550 | 21450 | 1522 |
| 565 | 20231130 | 115500 | 12138954450 | 21500 | 21500 | 21550 | 21500 | 260 |
| 566 | 20231130 | 115400 | 12133360950 | 21550 | 21550 | 21600 | 21550 | 1577 |
| 567 | 20231130 | 115300 | 12099376350 | 21600 | 21600 | 21600 | 21550 | 327 |
| 568 | 20231130 | 115200 | 12092328000 | 21600 | 21600 | 21600 | 21550 | 489 |
| 569 | 20231130 | 115100 | 12081765650 | 21600 | 21600 | 21600 | 21600 | 607 |
| 570 | 20231130 | 115000 | 12068654450 | 21550 | 21600 | 21600 | 21550 | 119 |
| 571 | 20231130 | 114900 | 12066087350 | 21600 | 21600 | 21600 | 21550 | 220 |
| 572 | 20231130 | 114800 | 12061337600 | 21600 | 21550 | 21600 | 21550 | 1927 |
| 573 | 20231130 | 114700 | 12019764000 | 21600 | 21600 | 21600 | 21550 | 136 |
| 574 | 20231130 | 114600 | 12016832350 | 21550 | 21550 | 21600 | 21550 | 1030 |
| 575 | 20231130 | 114500 | 11994623300 | 21550 | 21550 | 21600 | 21550 | 683 |
| 576 | 20231130 | 114400 | 11979892950 | 21600 | 21550 | 21650 | 21550 | 1568 |
| 577 | 20231130 | 114300 | 11946023750 | 21550 | 21550 | 21600 | 21550 | 1707 |
| 578 | 20231130 | 114200 | 11909237800 | 21550 | 21500 | 21550 | 21500 | 2046 |
| 579 | 20231130 | 114100 | 11865148500 | 21500 | 21450 | 21500 | 21450 | 757 |
| 580 | 20231130 | 114000 | 11848874200 | 21500 | 21450 | 21500 | 21450 | 166 |
| 581 | 20231130 | 113900 | 11845313150 | 21450 | 21450 | 21500 | 21450 | 414 |
| 582 | 20231130 | 113800 | 11836432150 | 21450 | 21450 | 21500 | 21450 | 305 |
| 583 | 20231130 | 113700 | 11829887100 | 21450 | 21500 | 21500 | 21450 | 1460 |
| 584 | 20231130 | 113600 | 11798555500 | 21500 | 21500 | 21500 | 21450 | 361 |
| 585 | 20231130 | 113500 | 11790795200 | 21500 | 21450 | 21500 | 21450 | 235 |
| 586 | 20231130 | 113400 | 11785754400 | 21450 | 21450 | 21450 | 21400 | 403 |
| 587 | 20231130 | 113300 | 11777111250 | 21450 | 21400 | 21450 | 21400 | 344 |
| 588 | 20231130 | 113200 | 11769747350 | 21400 | 21400 | 21400 | 21400 | 243 |
| 589 | 20231130 | 113100 | 11764547150 | 21400 | 21350 | 21400 | 21350 | 413 |
| 590 | 20231130 | 113000 | 11755718900 | 21350 | 21400 | 21400 | 21350 | 8 |
| 591 | 20231130 | 112900 | 11755547800 | 21350 | 21350 | 21400 | 21350 | 721 |
| 592 | 20231130 | 112800 | 11740149150 | 21350 | 21350 | 21400 | 21350 | 664 |
| 593 | 20231130 | 112700 | 11725972250 | 21350 | 21350 | 21350 | 21300 | 801 |
| 594 | 20231130 | 112600 | 11708881850 | 21400 | 21300 | 21450 | 21300 | 1822 |
| 595 | 20231130 | 112500 | 11670007950 | 21300 | 21350 | 21350 | 21300 | 2660 |
| 596 | 20231130 | 112400 | 11613223100 | 21350 | 21350 | 21400 | 21350 | 735 |
| 597 | 20231130 | 112300 | 11597529900 | 21350 | 21350 | 21400 | 21350 | 895 |
| 598 | 20231130 | 112200 | 11578409350 | 21400 | 21400 | 21450 | 21400 | 1604 |
| 599 | 20231130 | 112100 | 11544071550 | 21450 | 21400 | 21450 | 21400 | 1490 |
| 600 | 20231130 | 112000 | 11512181050 | 21450 | 21450 | 21500 | 21400 | 2541 |
| 601 | 20231130 | 111900 | 11457686750 | 21450 | 21550 | 21550 | 21450 | 700 |
| 602 | 20231130 | 111800 | 11442644250 | 21500 | 21500 | 21500 | 21450 | 625 |
| 603 | 20231130 | 111700 | 11429206950 | 21500 | 21550 | 21550 | 21450 | 1128 |
| 604 | 20231130 | 111600 | 11404950350 | 21550 | 21500 | 21550 | 21500 | 1685 |
| 605 | 20231130 | 111500 | 11368719750 | 21500 | 21450 | 21550 | 21450 | 4981 |
| 606 | 20231130 | 111400 | 11261607850 | 21450 | 21550 | 21550 | 21400 | 5717 |
| 607 | 20231130 | 111300 | 11138786800 | 21550 | 21700 | 21700 | 21550 | 3427 |
| 608 | 20231130 | 111200 | 11064718550 | 21700 | 21700 | 21700 | 21650 | 7241 |
| 609 | 20231130 | 111100 | 10907807450 | 21650 | 21650 | 21700 | 21650 | 3338 |
| 610 | 20231130 | 111000 | 10835469400 | 21700 | 21800 | 21800 | 21650 | 5717 |
| 611 | 20231130 | 110900 | 10711146650 | 21800 | 21800 | 21850 | 21750 | 2563 |
| 612 | 20231130 | 110800 | 10655277350 | 21800 | 21750 | 21850 | 21700 | 8494 |
| 613 | 20231130 | 110700 | 10470235250 | 21750 | 21750 | 21750 | 21700 | 4134 |
| 614 | 20231130 | 110600 | 10380437600 | 21750 | 21650 | 21750 | 21650 | 4918 |
| 615 | 20231130 | 110500 | 10273685250 | 21650 | 21600 | 21650 | 21600 | 619 |
| 616 | 20231130 | 110400 | 10260287450 | 21600 | 21650 | 21650 | 21600 | 5199 |
| 617 | 20231130 | 110300 | 10147832150 | 21650 | 21600 | 21650 | 21600 | 1480 |
| 618 | 20231130 | 110200 | 10115821700 | 21600 | 21600 | 21650 | 21600 | 2434 |
| 619 | 20231130 | 110100 | 10063246750 | 21600 | 21600 | 21650 | 21600 | 980 |
| 620 | 20231130 | 110000 | 10042076850 | 21600 | 21600 | 21600 | 21600 | 1898 |
| 621 | 20231130 | 105900 | 10001080050 | 21650 | 21600 | 21650 | 21600 | 1317 |
| 622 | 20231130 | 105800 | 9972625700 | 21600 | 21600 | 21600 | 21550 | 1543 |
| 623 | 20231130 | 105700 | 9939297100 | 21600 | 21600 | 21650 | 21550 | 3537 |
| 624 | 20231130 | 105600 | 9862854250 | 21600 | 21600 | 21650 | 21550 | 4391 |
| 625 | 20231130 | 105500 | 9767986800 | 21600 | 21600 | 21600 | 21550 | 3328 |
| 626 | 20231130 | 105400 | 9696122550 | 21550 | 21550 | 21600 | 21500 | 3127 |
| 627 | 20231130 | 105300 | 9628748500 | 21550 | 21550 | 21550 | 21500 | 2827 |
| 628 | 20231130 | 105200 | 9567852150 | 21550 | 21500 | 21550 | 21450 | 4081 |
| 629 | 20231130 | 105100 | 9480074900 | 21500 | 21500 | 21500 | 21500 | 941 |
| 630 | 20231130 | 105000 | 9459843400 | 21450 | 21400 | 21500 | 21400 | 4319 |
| 631 | 20231130 | 104900 | 9367191050 | 21400 | 21400 | 21450 | 21350 | 533 |
| 632 | 20231130 | 104800 | 9355784850 | 21400 | 21350 | 21400 | 21350 | 646 |
| 633 | 20231130 | 104700 | 9341977050 | 21400 | 21400 | 21400 | 21350 | 793 |
| 634 | 20231130 | 104600 | 9325022050 | 21450 | 21400 | 21450 | 21350 | 869 |
| 635 | 20231130 | 104500 | 9306419500 | 21400 | 21450 | 21450 | 21400 | 874 |
| 636 | 20231130 | 104400 | 9287714950 | 21400 | 21400 | 21450 | 21400 | 877 |
| 637 | 20231130 | 104300 | 9268936400 | 21450 | 21450 | 21450 | 21400 | 1354 |
| 638 | 20231130 | 104200 | 9239959100 | 21450 | 21450 | 21450 | 21400 | 243 |
| 639 | 20231130 | 104100 | 9234749100 | 21450 | 21400 | 21450 | 21400 | 1693 |
| 640 | 20231130 | 104000 | 9198437850 | 21450 | 21350 | 21450 | 21350 | 2650 |
| 641 | 20231130 | 103900 | 9141734550 | 21350 | 21300 | 21350 | 21300 | 445 |
| 642 | 20231130 | 103800 | 9132235200 | 21300 | 21350 | 21350 | 21300 | 517 |
| 643 | 20231130 | 103700 | 9121201450 | 21350 | 21350 | 21400 | 21300 | 214 |
| 644 | 20231130 | 103600 | 9116634800 | 21350 | 21300 | 21400 | 21300 | 225 |
| 645 | 20231130 | 103500 | 9111831850 | 21300 | 21350 | 21350 | 21300 | 804 |
| 646 | 20231130 | 103400 | 9094692500 | 21400 | 21350 | 21400 | 21350 | 655 |
| 647 | 20231130 | 103300 | 9080707950 | 21350 | 21400 | 21400 | 21350 | 1721 |
| 648 | 20231130 | 103200 | 9043963350 | 21400 | 21400 | 21450 | 21400 | 1656 |
| 649 | 20231130 | 103100 | 9008524100 | 21400 | 21350 | 21400 | 21350 | 1353 |
| 650 | 20231130 | 103000 | 8979570000 | 21350 | 21400 | 21400 | 21350 | 1234 |
| 651 | 20231130 | 102900 | 8953165550 | 21400 | 21350 | 21400 | 21350 | 810 |
| 652 | 20231130 | 102800 | 8935858800 | 21350 | 21350 | 21400 | 21300 | 4699 |
| 653 | 20231130 | 102700 | 8835564300 | 21300 | 21300 | 21300 | 21250 | 1695 |
| 654 | 20231130 | 102600 | 8799505800 | 21300 | 21300 | 21300 | 21300 | 848 |
| 655 | 20231130 | 102500 | 8781443400 | 21300 | 21400 | 21400 | 21300 | 2759 |
| 656 | 20231130 | 102400 | 8722603900 | 21400 | 21350 | 21450 | 21350 | 1956 |
| 657 | 20231130 | 102300 | 8680744450 | 21400 | 21400 | 21450 | 21400 | 1967 |
| 658 | 20231130 | 102200 | 8638646650 | 21400 | 21350 | 21400 | 21350 | 2238 |
| 659 | 20231130 | 102100 | 8590823250 | 21350 | 21300 | 21350 | 21250 | 2734 |
| 660 | 20231130 | 102000 | 8532501150 | 21300 | 21250 | 21300 | 21200 | 2259 |
| 661 | 20231130 | 101900 | 8484496150 | 21250 | 21250 | 21250 | 21200 | 1161 |
| 662 | 20231130 | 101800 | 8459827550 | 21250 | 21200 | 21250 | 21200 | 2149 |
| 663 | 20231130 | 101700 | 8414188350 | 21200 | 21250 | 21250 | 21200 | 1319 |
| 664 | 20231130 | 101600 | 8386222500 | 21200 | 21250 | 21250 | 21200 | 1439 |
| 665 | 20231130 | 101500 | 8355701950 | 21250 | 21200 | 21250 | 21200 | 197 |
| 666 | 20231130 | 101400 | 8351519450 | 21200 | 21150 | 21200 | 21150 | 2358 |
| 667 | 20231130 | 101300 | 8301542500 | 21150 | 21100 | 21150 | 21100 | 365 |
| 668 | 20231130 | 101200 | 8293825650 | 21150 | 21150 | 21150 | 21100 | 4267 |
| 669 | 20231130 | 101100 | 8203719200 | 21150 | 21150 | 21200 | 21100 | 1749 |
| 670 | 20231130 | 101000 | 8166749450 | 21150 | 21050 | 21150 | 21050 | 445 |
| 671 | 20231130 | 100900 | 8157359100 | 21000 | 21050 | 21100 | 21000 | 1684 |
| 672 | 20231130 | 100800 | 8121900700 | 21000 | 20900 | 21050 | 20850 | 3549 |
| 673 | 20231130 | 100700 | 8047724050 | 20850 | 20900 | 20950 | 20850 | 1759 |
| 674 | 20231130 | 100600 | 8010964700 | 20900 | 20900 | 20950 | 20900 | 1896 |
| 675 | 20231130 | 100500 | 7971335250 | 20900 | 20900 | 20900 | 20850 | 1164 |
| 676 | 20231130 | 100400 | 7947030300 | 20900 | 20950 | 20950 | 20850 | 2005 |
| 677 | 20231130 | 100300 | 7905118450 | 20950 | 20900 | 21000 | 20900 | 680 |
| 678 | 20231130 | 100200 | 7890871550 | 20950 | 20950 | 20950 | 20900 | 1992 |
| 679 | 20231130 | 100100 | 7849191950 | 20950 | 20950 | 21000 | 20900 | 1629 |
| 680 | 20231130 | 100000 | 7815096200 | 20950 | 20950 | 20950 | 20900 | 2313 |
| 681 | 20231130 | 095900 | 7766696750 | 20950 | 21000 | 21000 | 20950 | 3587 |
| 682 | 20231130 | 095800 | 7691524100 | 21000 | 21050 | 21050 | 20950 | 2225 |
| 683 | 20231130 | 095700 | 7644796700 | 21000 | 21050 | 21100 | 21000 | 2323 |
| 684 | 20231130 | 095600 | 7595938250 | 21100 | 21150 | 21200 | 21050 | 5935 |
| 685 | 20231130 | 095500 | 7470731850 | 21150 | 21200 | 21200 | 21100 | 3345 |
| 686 | 20231130 | 095400 | 7399964650 | 21150 | 21150 | 21200 | 21150 | 2543 |
| 687 | 20231130 | 095300 | 7346102350 | 21200 | 21150 | 21250 | 21150 | 2863 |
| 688 | 20231130 | 095200 | 7285458350 | 21200 | 21150 | 21200 | 21150 | 2855 |
| 689 | 20231130 | 095100 | 7224993950 | 21150 | 21100 | 21150 | 21100 | 1474 |
| 690 | 20231130 | 095000 | 7193847750 | 21100 | 21150 | 21200 | 21100 | 1731 |
| 691 | 20231130 | 094900 | 7157241350 | 21150 | 21100 | 21200 | 21100 | 3462 |
| 692 | 20231130 | 094800 | 7084127200 | 21150 | 21150 | 21150 | 21100 | 1411 |
| 693 | 20231130 | 094700 | 7054315050 | 21200 | 21200 | 21200 | 21100 | 1717 |
| 694 | 20231130 | 094600 | 7017990550 | 21150 | 21250 | 21300 | 21150 | 2125 |
| 695 | 20231130 | 094500 | 6972887750 | 21250 | 21300 | 21300 | 21200 | 3475 |
| 696 | 20231130 | 094400 | 6899006900 | 21300 | 21300 | 21300 | 21250 | 1614 |
| 697 | 20231130 | 094300 | 6864676550 | 21300 | 21250 | 21300 | 21200 | 2552 |
| 698 | 20231130 | 094200 | 6810411600 | 21250 | 21250 | 21250 | 21200 | 1521 |
| 699 | 20231130 | 094100 | 6778118550 | 21200 | 21150 | 21200 | 21150 | 1840 |
| 700 | 20231130 | 094000 | 6739139950 | 21200 | 21200 | 21200 | 21100 | 3772 |
| 701 | 20231130 | 093900 | 6659291450 | 21150 | 21050 | 21150 | 21050 | 3249 |
| 702 | 20231130 | 093800 | 6590761750 | 21050 | 21100 | 21150 | 21050 | 1699 |
| 703 | 20231130 | 093700 | 6554968500 | 21150 | 21050 | 21150 | 21050 | 6245 |
| 704 | 20231130 | 093600 | 6423156650 | 21050 | 20850 | 21050 | 20850 | 8841 |
| 705 | 20231130 | 093500 | 6238034250 | 20850 | 20850 | 20900 | 20800 | 3841 |
| 706 | 20231130 | 093400 | 6157941750 | 20850 | 20800 | 20900 | 20800 | 5837 |
| 707 | 20231130 | 093300 | 6036399300 | 20800 | 20750 | 20800 | 20650 | 3790 |
| 708 | 20231130 | 093200 | 5957848100 | 20750 | 20700 | 20800 | 20650 | 16424 |
| 709 | 20231130 | 093100 | 5617756750 | 20750 | 20750 | 20800 | 20700 | 4669 |
| 710 | 20231130 | 093000 | 5520919200 | 20700 | 20700 | 20750 | 20600 | 12498 |
| 711 | 20231130 | 092900 | 5262763350 | 20750 | 20800 | 20900 | 20700 | 4625 |
| 712 | 20231130 | 092800 | 5166713200 | 20800 | 20700 | 20850 | 20600 | 22245 |
| 713 | 20231130 | 092700 | 4706252600 | 20700 | 20850 | 20850 | 20700 | 7278 |
| 714 | 20231130 | 092600 | 4555010000 | 20800 | 20900 | 20950 | 20800 | 5754 |
| 715 | 20231130 | 092500 | 4434809950 | 20950 | 20800 | 20950 | 20800 | 4707 |
| 716 | 20231130 | 092400 | 4336649800 | 20800 | 20750 | 20900 | 20700 | 15046 |
| 717 | 20231130 | 092300 | 4023654200 | 20750 | 21000 | 21000 | 20700 | 21595 |
| 718 | 20231130 | 092200 | 3573724450 | 21000 | 21150 | 21150 | 21000 | 20390 |
| 719 | 20231130 | 092100 | 3144504000 | 21100 | 21250 | 21300 | 21100 | 14366 |
| 720 | 20231130 | 092000 | 2840192150 | 21350 | 21300 | 21350 | 21200 | 1589 |
| 721 | 20231130 | 091900 | 2806430600 | 21300 | 21350 | 21400 | 21300 | 2197 |
| 722 | 20231130 | 091800 | 2759572450 | 21350 | 21350 | 21400 | 21300 | 939 |
| 723 | 20231130 | 091700 | 2739516750 | 21250 | 21250 | 21400 | 21200 | 8310 |
| 724 | 20231130 | 091600 | 2562702300 | 21200 | 21300 | 21300 | 21200 | 1903 |
| 725 | 20231130 | 091500 | 2522342500 | 21250 | 21200 | 21300 | 21150 | 2174 |
| 726 | 20231130 | 091400 | 2476189600 | 21150 | 21200 | 21200 | 21150 | 1887 |
| 727 | 20231130 | 091300 | 2436223150 | 21200 | 21200 | 21250 | 21100 | 6402 |
| 728 | 20231130 | 091200 | 2300801000 | 21200 | 21250 | 21250 | 21150 | 6299 |
| 729 | 20231130 | 091100 | 2167286450 | 21200 | 21300 | 21350 | 21200 | 6695 |
| 730 | 20231130 | 091000 | 2024944250 | 21350 | 21400 | 21450 | 21350 | 4204 |
| 731 | 20231130 | 090900 | 1935108750 | 21400 | 21600 | 21600 | 21400 | 12188 |
| 732 | 20231130 | 090800 | 1672687200 | 21550 | 21550 | 21650 | 21500 | 10817 |
| 733 | 20231130 | 090700 | 1439275000 | 21550 | 21300 | 21600 | 21300 | 11429 |
| 734 | 20231130 | 090600 | 1193933950 | 21350 | 21300 | 21350 | 21300 | 2461 |
| 735 | 20231130 | 090500 | 1141459500 | 21350 | 21350 | 21350 | 21300 | 1616 |
| 736 | 20231130 | 090400 | 1107002600 | 21350 | 21300 | 21400 | 21250 | 3860 |
| 737 | 20231130 | 090300 | 1024714550 | 21250 | 21300 | 21450 | 21250 | 4951 |
| 738 | 20231130 | 090200 | 919165150 | 21300 | 21300 | 21450 | 21250 | 6683 |
| 739 | 20231130 | 090100 | 776436100 | 21300 | 21450 | 21450 | 21250 | 15790 |
| 740 | 20231130 | 090000 | 439998600 | 21450 | 21450 | 21500 | 21400 | 19867 |