38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 210100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 24757 |
| 3 | 20231130 | 210000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20231130 | 205900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20231130 | 205800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20231130 | 205700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20231130 | 205600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20231130 | 205500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20231130 | 205400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20231130 | 205300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20231130 | 205200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20231130 | 205100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20231130 | 205000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20231130 | 204900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20231130 | 204800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20231130 | 204700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20231130 | 204600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20231130 | 204500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20231130 | 204400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20231130 | 204300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20231130 | 204200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20231130 | 204100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20231130 | 204000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20231130 | 203900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20231130 | 203800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20231130 | 203700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20231130 | 203600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20231130 | 203500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20231130 | 203400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20231130 | 203300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20231130 | 203200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20231130 | 203100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 24757 |
| 33 | 20231130 | 203000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20231130 | 202900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20231130 | 202800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20231130 | 202700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20231130 | 202600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20231130 | 202500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20231130 | 202400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20231130 | 202300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20231130 | 202200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20231130 | 202100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20231130 | 202000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20231130 | 201900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20231130 | 201800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20231130 | 201700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20231130 | 201600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20231130 | 201500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20231130 | 201400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20231130 | 201300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20231130 | 201200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20231130 | 201100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20231130 | 201000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20231130 | 200900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20231130 | 200800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20231130 | 200700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20231130 | 200600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20231130 | 200500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20231130 | 200400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20231130 | 200300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20231130 | 200200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20231130 | 200100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 24757 |
| 63 | 20231130 | 200000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20231130 | 195900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20231130 | 195800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20231130 | 195700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20231130 | 195600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20231130 | 195500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20231130 | 195400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20231130 | 195300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20231130 | 195200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20231130 | 195100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20231130 | 195000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20231130 | 194900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20231130 | 194800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20231130 | 194700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20231130 | 194600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20231130 | 194500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20231130 | 194400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20231130 | 194300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20231130 | 194200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20231130 | 194100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20231130 | 194000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20231130 | 193900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20231130 | 193800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20231130 | 193700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20231130 | 193600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20231130 | 193500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20231130 | 193400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20231130 | 193300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20231130 | 193200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20231130 | 193100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 24757 |
| 93 | 20231130 | 193000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20231130 | 192900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20231130 | 192800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20231130 | 192700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20231130 | 192600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20231130 | 192500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20231130 | 192400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20231130 | 192300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20231130 | 192200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20231130 | 192100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20231130 | 192000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20231130 | 191900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20231130 | 191800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20231130 | 191700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20231130 | 191600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20231130 | 191500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20231130 | 191400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20231130 | 191300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20231130 | 191200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20231130 | 191100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20231130 | 191000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20231130 | 190900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20231130 | 190800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20231130 | 190700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20231130 | 190600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20231130 | 190500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20231130 | 190400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20231130 | 190300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20231130 | 190200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20231130 | 190100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 24757 |
| 123 | 20231130 | 190000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20231130 | 185900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20231130 | 185800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20231130 | 185700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20231130 | 185600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20231130 | 185500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20231130 | 185400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20231130 | 185300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20231130 | 185200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20231130 | 185100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20231130 | 185000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20231130 | 184900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20231130 | 184800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20231130 | 184700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20231130 | 184600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20231130 | 184500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20231130 | 184400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20231130 | 184300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20231130 | 184200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20231130 | 184100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20231130 | 184000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20231130 | 183900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20231130 | 183800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20231130 | 183700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20231130 | 183600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20231130 | 183500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20231130 | 183400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20231130 | 183300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20231130 | 183200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20231130 | 183100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 24757 |
| 153 | 20231130 | 183000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20231130 | 182900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20231130 | 182800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20231130 | 182700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20231130 | 182600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20231130 | 182500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20231130 | 182400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20231130 | 182300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20231130 | 182200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20231130 | 182100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20231130 | 182000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20231130 | 181900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20231130 | 181800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20231130 | 181700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20231130 | 181600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20231130 | 181500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20231130 | 181400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20231130 | 181300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20231130 | 181200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20231130 | 181100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20231130 | 181000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20231130 | 180900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20231130 | 180800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20231130 | 180700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20231130 | 180600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20231130 | 180500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20231130 | 180400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20231130 | 180300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20231130 | 180200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20231130 | 180100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 24757 |
| 183 | 20231130 | 180000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20231130 | 175900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20231130 | 175800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20231130 | 175700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20231130 | 175600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20231130 | 175500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20231130 | 175400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20231130 | 175300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20231130 | 175200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20231130 | 175100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20231130 | 175000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20231130 | 174900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20231130 | 174800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20231130 | 174700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20231130 | 174600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20231130 | 174500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20231130 | 174400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20231130 | 174300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20231130 | 174200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20231130 | 174100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20231130 | 174000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20231130 | 173900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20231130 | 173800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20231130 | 173700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20231130 | 173600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20231130 | 173500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20231130 | 173400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20231130 | 173300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20231130 | 173200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20231130 | 173100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 24757 |
| 213 | 20231130 | 173000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20231130 | 172900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20231130 | 172800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20231130 | 172700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20231130 | 172600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20231130 | 172500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20231130 | 172400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20231130 | 172300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20231130 | 172200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20231130 | 172100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20231130 | 172000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20231130 | 171900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20231130 | 171800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20231130 | 171700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20231130 | 171600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20231130 | 171500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20231130 | 171400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20231130 | 171300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20231130 | 171200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20231130 | 171100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20231130 | 171000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20231130 | 170900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20231130 | 170800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20231130 | 170700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20231130 | 170600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20231130 | 170500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20231130 | 170400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20231130 | 170300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20231130 | 170200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20231130 | 170100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 24757 |
| 243 | 20231130 | 170000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20231130 | 165900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20231130 | 165800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20231130 | 165700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20231130 | 165600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20231130 | 165500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20231130 | 165400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20231130 | 165300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20231130 | 165200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20231130 | 165100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20231130 | 165000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20231130 | 164900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20231130 | 164800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20231130 | 164700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20231130 | 164600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20231130 | 164500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20231130 | 164400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20231130 | 164300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20231130 | 164200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20231130 | 164100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20231130 | 164000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20231130 | 163900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20231130 | 163800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20231130 | 163700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20231130 | 163600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20231130 | 163500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20231130 | 163400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20231130 | 163300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20231130 | 163200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20231130 | 163100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 24757 |
| 273 | 20231130 | 163000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20231130 | 162900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20231130 | 162800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20231130 | 162700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 277 | 20231130 | 162600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 278 | 20231130 | 162500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 279 | 20231130 | 162400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 280 | 20231130 | 162300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 281 | 20231130 | 162200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 282 | 20231130 | 162100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 283 | 20231130 | 162000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 284 | 20231130 | 161900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 285 | 20231130 | 161800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 286 | 20231130 | 161700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 287 | 20231130 | 161600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 288 | 20231130 | 161500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 289 | 20231130 | 161400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 290 | 20231130 | 161300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 291 | 20231130 | 161200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 292 | 20231130 | 161100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 293 | 20231130 | 161000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 294 | 20231130 | 160900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 295 | 20231130 | 160800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 296 | 20231130 | 160700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 297 | 20231130 | 160600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 298 | 20231130 | 160500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 299 | 20231130 | 160400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 300 | 20231130 | 160300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 301 | 20231130 | 160200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 302 | 20231130 | 160100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 24757 |
| 303 | 20231130 | 160000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 304 | 20231130 | 155900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 305 | 20231130 | 155800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 306 | 20231130 | 155700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 307 | 20231130 | 155600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 308 | 20231130 | 155500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 309 | 20231130 | 155400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 310 | 20231130 | 155300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 311 | 20231130 | 155200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 312 | 20231130 | 155100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 313 | 20231130 | 155000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 314 | 20231130 | 154900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 315 | 20231130 | 154800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 316 | 20231130 | 154700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 317 | 20231130 | 154600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 318 | 20231130 | 154500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 319 | 20231130 | 154400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 320 | 20231130 | 154300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 321 | 20231130 | 154200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 322 | 20231130 | 154100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 323 | 20231130 | 154000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 324 | 20231130 | 153900 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 325 | 20231130 | 153800 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 326 | 20231130 | 153700 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 327 | 20231130 | 153600 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 328 | 20231130 | 153500 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 329 | 20231130 | 153400 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 330 | 20231130 | 153300 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 331 | 20231130 | 153200 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 332 | 20231130 | 153100 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 24757 |
| 333 | 20231130 | 153000 | 7977234250 | 44050 | 44050 | 44050 | 44050 | 24757 |
| 334 | 20231130 | 152900 | 6886688400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 335 | 20231130 | 152800 | 6886688400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 336 | 20231130 | 152700 | 6886688400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 337 | 20231130 | 152600 | 6886688400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 338 | 20231130 | 152500 | 6886688400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 339 | 20231130 | 152400 | 6886688400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 340 | 20231130 | 152300 | 6886688400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 341 | 20231130 | 152200 | 6886688400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 342 | 20231130 | 152100 | 6886688400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 343 | 20231130 | 152000 | 6886688400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 344 | 20231130 | 151900 | 6886688400 | 43850 | 43850 | 43900 | 43800 | 2114 |
| 345 | 20231130 | 151800 | 6793992200 | 43850 | 43900 | 43900 | 43750 | 260 |
| 346 | 20231130 | 151700 | 6782602350 | 43800 | 43850 | 43900 | 43700 | 1372 |
| 347 | 20231130 | 151600 | 6722500550 | 43850 | 43900 | 43900 | 43750 | 1185 |
| 348 | 20231130 | 151500 | 6670587400 | 43900 | 43900 | 43950 | 43800 | 1615 |
| 349 | 20231130 | 151400 | 6599719100 | 43950 | 43900 | 43950 | 43900 | 435 |
| 350 | 20231130 | 151300 | 6580609000 | 43900 | 43900 | 43950 | 43900 | 1474 |
| 351 | 20231130 | 151200 | 6515900000 | 43900 | 43900 | 43900 | 43850 | 848 |
| 352 | 20231130 | 151100 | 6478685150 | 43900 | 43900 | 43900 | 43850 | 476 |
| 353 | 20231130 | 151000 | 6457788850 | 43900 | 43850 | 43900 | 43850 | 1044 |
| 354 | 20231130 | 150900 | 6411985750 | 43900 | 43800 | 43900 | 43800 | 394 |
| 355 | 20231130 | 150800 | 6394704350 | 43850 | 43800 | 43850 | 43750 | 590 |
| 356 | 20231130 | 150700 | 6368841700 | 43750 | 43800 | 43800 | 43750 | 1027 |
| 357 | 20231130 | 150600 | 6323860950 | 43800 | 43800 | 43800 | 43700 | 609 |
| 358 | 20231130 | 150500 | 6297201900 | 43800 | 43850 | 43850 | 43750 | 810 |
| 359 | 20231130 | 150400 | 6261720200 | 43850 | 43700 | 43900 | 43700 | 2798 |
| 360 | 20231130 | 150300 | 6139226100 | 43700 | 43700 | 43700 | 43650 | 1021 |
| 361 | 20231130 | 150200 | 6094610550 | 43700 | 43600 | 43700 | 43550 | 1009 |
| 362 | 20231130 | 150100 | 6050570050 | 43600 | 43600 | 43600 | 43550 | 637 |
| 363 | 20231130 | 150000 | 6022800800 | 43600 | 43550 | 43600 | 43550 | 444 |
| 364 | 20231130 | 145900 | 6003443300 | 43600 | 43550 | 43600 | 43550 | 734 |
| 365 | 20231130 | 145800 | 5971441950 | 43550 | 43500 | 43550 | 43500 | 1785 |
| 366 | 20231130 | 145700 | 5893728350 | 43500 | 43500 | 43500 | 43450 | 139 |
| 367 | 20231130 | 145600 | 5887682500 | 43500 | 43500 | 43500 | 43450 | 617 |
| 368 | 20231130 | 145500 | 5860845900 | 43500 | 43500 | 43550 | 43500 | 845 |
| 369 | 20231130 | 145400 | 5824088250 | 43500 | 43500 | 43550 | 43450 | 400 |
| 370 | 20231130 | 145300 | 5806685250 | 43500 | 43550 | 43550 | 43500 | 373 |
| 371 | 20231130 | 145200 | 5790451100 | 43550 | 43550 | 43550 | 43500 | 155 |
| 372 | 20231130 | 145100 | 5783701000 | 43550 | 43500 | 43550 | 43500 | 79 |
| 373 | 20231130 | 145000 | 5780262300 | 43500 | 43450 | 43550 | 43400 | 875 |
| 374 | 20231130 | 144900 | 5742207700 | 43550 | 43500 | 43550 | 43450 | 134 |
| 375 | 20231130 | 144800 | 5736376700 | 43500 | 43500 | 43550 | 43450 | 215 |
| 376 | 20231130 | 144700 | 5727023000 | 43500 | 43550 | 43550 | 43500 | 330 |
| 377 | 20231130 | 144600 | 5712656050 | 43550 | 43450 | 43550 | 43400 | 436 |
| 378 | 20231130 | 144500 | 5693672100 | 43500 | 43400 | 43550 | 43400 | 387 |
| 379 | 20231130 | 144400 | 5676821900 | 43400 | 43400 | 43550 | 43400 | 444 |
| 380 | 20231130 | 144300 | 5657498050 | 43400 | 43500 | 43550 | 43350 | 271 |
| 381 | 20231130 | 144200 | 5645698450 | 43350 | 43400 | 43550 | 43350 | 1133 |
| 382 | 20231130 | 144100 | 5596525500 | 43400 | 43500 | 43550 | 43400 | 551 |
| 383 | 20231130 | 144000 | 5572541350 | 43500 | 43400 | 43500 | 43400 | 200 |
| 384 | 20231130 | 143900 | 5563843350 | 43400 | 43450 | 43550 | 43400 | 523 |
| 385 | 20231130 | 143800 | 5541141550 | 43550 | 43350 | 43550 | 43350 | 432 |
| 386 | 20231130 | 143700 | 5522335700 | 43550 | 43500 | 43550 | 43350 | 711 |
| 387 | 20231130 | 143600 | 5491405500 | 43550 | 43400 | 43550 | 43400 | 520 |
| 388 | 20231130 | 143500 | 5468774200 | 43400 | 43450 | 43550 | 43400 | 379 |
| 389 | 20231130 | 143400 | 5452275500 | 43400 | 43450 | 43550 | 43400 | 527 |
| 390 | 20231130 | 143300 | 5429365300 | 43450 | 43550 | 43550 | 43450 | 441 |
| 391 | 20231130 | 143200 | 5410185950 | 43550 | 43400 | 43550 | 43400 | 342 |
| 392 | 20231130 | 143100 | 5395294350 | 43550 | 43400 | 43550 | 43400 | 368 |
| 393 | 20231130 | 143000 | 5379276150 | 43400 | 43500 | 43500 | 43400 | 318 |
| 394 | 20231130 | 142900 | 5365443850 | 43500 | 43500 | 43500 | 43450 | 1463 |
| 395 | 20231130 | 142800 | 5301820150 | 43450 | 43400 | 43500 | 43400 | 1640 |
| 396 | 20231130 | 142700 | 5230500350 | 43400 | 43400 | 43450 | 43350 | 440 |
| 397 | 20231130 | 142600 | 5211386350 | 43400 | 43350 | 43400 | 43300 | 554 |
| 398 | 20231130 | 142500 | 5187348150 | 43400 | 43350 | 43400 | 43300 | 395 |
| 399 | 20231130 | 142400 | 5170222300 | 43350 | 43350 | 43400 | 43300 | 316 |
| 400 | 20231130 | 142300 | 5156512050 | 43300 | 43400 | 43400 | 43300 | 387 |
| 401 | 20231130 | 142200 | 5139718050 | 43300 | 43250 | 43400 | 43250 | 363 |
| 402 | 20231130 | 142100 | 5123966700 | 43300 | 43300 | 43400 | 43300 | 295 |
| 403 | 20231130 | 142000 | 5111179850 | 43250 | 43250 | 43350 | 43250 | 91 |
| 404 | 20231130 | 141900 | 5107237850 | 43350 | 43300 | 43350 | 43300 | 432 |
| 405 | 20231130 | 141800 | 5088515500 | 43300 | 43150 | 43300 | 43150 | 434 |
| 406 | 20231130 | 141700 | 5069744700 | 43250 | 43200 | 43250 | 43150 | 287 |
| 407 | 20231130 | 141600 | 5057338850 | 43250 | 43100 | 43250 | 43100 | 797 |
| 408 | 20231130 | 141500 | 5022927750 | 43100 | 43250 | 43250 | 43100 | 585 |
| 409 | 20231130 | 141400 | 4997706750 | 43250 | 43100 | 43250 | 43100 | 148 |
| 410 | 20231130 | 141300 | 4991308600 | 43350 | 43300 | 43400 | 43000 | 901 |
| 411 | 20231130 | 141200 | 4952413200 | 43100 | 43300 | 43350 | 43100 | 778 |
| 412 | 20231130 | 141100 | 4918790850 | 43300 | 43250 | 43350 | 43200 | 493 |
| 413 | 20231130 | 141000 | 4897438900 | 43300 | 43200 | 43300 | 43200 | 357 |
| 414 | 20231130 | 140900 | 4881987000 | 43200 | 43250 | 43300 | 43200 | 363 |
| 415 | 20231130 | 140800 | 4866271450 | 43300 | 43250 | 43300 | 43250 | 300 |
| 416 | 20231130 | 140700 | 4853285150 | 43250 | 43200 | 43300 | 43200 | 627 |
| 417 | 20231130 | 140600 | 4826167950 | 43200 | 43150 | 43200 | 43150 | 245 |
| 418 | 20231130 | 140500 | 4815584650 | 43200 | 43250 | 43300 | 43150 | 416 |
| 419 | 20231130 | 140400 | 4797600150 | 43250 | 43150 | 43250 | 43150 | 146 |
| 420 | 20231130 | 140300 | 4791288000 | 43300 | 43300 | 43300 | 43150 | 494 |
| 421 | 20231130 | 140200 | 4769910400 | 43300 | 43200 | 43300 | 43200 | 404 |
| 422 | 20231130 | 140100 | 4752422400 | 43100 | 43250 | 43300 | 43100 | 328 |
| 423 | 20231130 | 140000 | 4738235300 | 43300 | 43200 | 43300 | 43150 | 534 |
| 424 | 20231130 | 135900 | 4715154850 | 43250 | 43150 | 43300 | 43150 | 432 |
| 425 | 20231130 | 135800 | 4696474950 | 43200 | 43100 | 43200 | 43050 | 749 |
| 426 | 20231130 | 135700 | 4664131300 | 43150 | 43150 | 43150 | 43150 | 339 |
| 427 | 20231130 | 135600 | 4649503450 | 43150 | 43150 | 43150 | 43100 | 133 |
| 428 | 20231130 | 135500 | 4643764550 | 43150 | 43150 | 43200 | 43050 | 632 |
| 429 | 20231130 | 135400 | 4616507650 | 43250 | 43250 | 43300 | 43200 | 332 |
| 430 | 20231130 | 135300 | 4602140850 | 43250 | 43150 | 43250 | 43150 | 203 |
| 431 | 20231130 | 135200 | 4593373300 | 43100 | 43100 | 43300 | 43100 | 304 |
| 432 | 20231130 | 135100 | 4580246500 | 43300 | 43000 | 43300 | 43000 | 214 |
| 433 | 20231130 | 135000 | 4571000950 | 42950 | 43200 | 43200 | 42950 | 354 |
| 434 | 20231130 | 134900 | 4555734100 | 43300 | 43200 | 43300 | 43150 | 438 |
| 435 | 20231130 | 134800 | 4536797450 | 43300 | 43300 | 43300 | 43300 | 296 |
| 436 | 20231130 | 134700 | 4523980650 | 43350 | 43200 | 43350 | 43150 | 736 |
| 437 | 20231130 | 134600 | 4492103650 | 43200 | 43200 | 43300 | 43200 | 609 |
| 438 | 20231130 | 134500 | 4465768500 | 43200 | 43150 | 43250 | 43150 | 484 |
| 439 | 20231130 | 134400 | 4444847650 | 43100 | 43150 | 43200 | 43100 | 122 |
| 440 | 20231130 | 134300 | 4439579600 | 43150 | 43100 | 43150 | 43100 | 167 |
| 441 | 20231130 | 134200 | 4432376350 | 43100 | 43050 | 43200 | 42850 | 247 |
| 442 | 20231130 | 134100 | 4421747050 | 42850 | 42950 | 43000 | 42850 | 251 |
| 443 | 20231130 | 134000 | 4410954600 | 43000 | 42800 | 43000 | 42800 | 142 |
| 444 | 20231130 | 133900 | 4404862450 | 43000 | 43000 | 43000 | 42750 | 2445 |
| 445 | 20231130 | 133800 | 4300304400 | 43000 | 43100 | 43200 | 43000 | 340 |
| 446 | 20231130 | 133700 | 4285663750 | 43100 | 43150 | 43200 | 43100 | 128 |
| 447 | 20231130 | 133600 | 4280141200 | 43150 | 43200 | 43200 | 43150 | 170 |
| 448 | 20231130 | 133500 | 4272804600 | 43300 | 43150 | 43300 | 43100 | 62 |
| 449 | 20231130 | 133400 | 4270122400 | 43150 | 43250 | 43500 | 42750 | 1384 |
| 450 | 20231130 | 133300 | 4210460000 | 43250 | 43500 | 43500 | 43250 | 2741 |
| 451 | 20231130 | 133200 | 4091702400 | 43500 | 43400 | 43500 | 43400 | 723 |
| 452 | 20231130 | 133100 | 4060286000 | 43400 | 43450 | 43450 | 43400 | 328 |
| 453 | 20231130 | 133000 | 4046044200 | 43400 | 43450 | 43450 | 43350 | 359 |
| 454 | 20231130 | 132900 | 4030462850 | 43400 | 43400 | 43400 | 43300 | 376 |
| 455 | 20231130 | 132800 | 4014153850 | 43400 | 43350 | 43400 | 43350 | 1096 |
| 456 | 20231130 | 132700 | 3966604800 | 43350 | 43350 | 43350 | 43300 | 389 |
| 457 | 20231130 | 132600 | 3949741800 | 43350 | 43300 | 43350 | 43300 | 937 |
| 458 | 20231130 | 132500 | 3909128500 | 43300 | 43250 | 43300 | 43250 | 497 |
| 459 | 20231130 | 132400 | 3887623500 | 43250 | 43300 | 43300 | 43250 | 444 |
| 460 | 20231130 | 132300 | 3868403950 | 43300 | 43300 | 43300 | 43300 | 460 |
| 461 | 20231130 | 132200 | 3848485950 | 43300 | 43300 | 43300 | 43250 | 641 |
| 462 | 20231130 | 132100 | 3820732600 | 43300 | 43300 | 43300 | 43250 | 932 |
| 463 | 20231130 | 132000 | 3780378550 | 43200 | 43200 | 43250 | 43200 | 564 |
| 464 | 20231130 | 131900 | 3755987850 | 43250 | 43150 | 43250 | 43150 | 453 |
| 465 | 20231130 | 131800 | 3736410200 | 43150 | 43200 | 43200 | 43100 | 50 |
| 466 | 20231130 | 131700 | 3734251650 | 43200 | 43150 | 43200 | 43100 | 157 |
| 467 | 20231130 | 131600 | 3727473400 | 43150 | 43100 | 43150 | 43050 | 90 |
| 468 | 20231130 | 131500 | 3723590450 | 43100 | 43050 | 43100 | 43050 | 236 |
| 469 | 20231130 | 131400 | 3713425400 | 43050 | 43050 | 43100 | 43050 | 65 |
| 470 | 20231130 | 131300 | 3710627100 | 43050 | 43050 | 43050 | 43000 | 57 |
| 471 | 20231130 | 131200 | 3708174250 | 43100 | 43050 | 43100 | 43050 | 245 |
| 472 | 20231130 | 131100 | 3697618900 | 43050 | 43200 | 43200 | 43050 | 436 |
| 473 | 20231130 | 131000 | 3678801600 | 43150 | 43150 | 43150 | 43150 | 4 |
| 474 | 20231130 | 130900 | 3678629000 | 43200 | 43150 | 43200 | 43150 | 212 |
| 475 | 20231130 | 130800 | 3669478700 | 43150 | 43150 | 43150 | 43150 | 153 |
| 476 | 20231130 | 130700 | 3662876750 | 43150 | 43150 | 43150 | 43150 | 105 |
| 477 | 20231130 | 130600 | 3658346000 | 43150 | 43150 | 43150 | 43150 | 58 |
| 478 | 20231130 | 130500 | 3655843300 | 43150 | 43150 | 43150 | 43100 | 408 |
| 479 | 20231130 | 130400 | 3638250350 | 43150 | 43100 | 43150 | 43100 | 121 |
| 480 | 20231130 | 130300 | 3633031000 | 43100 | 43150 | 43150 | 43100 | 299 |
| 481 | 20231130 | 130200 | 3620130550 | 43200 | 43200 | 43200 | 43150 | 451 |
| 482 | 20231130 | 130100 | 3600660000 | 43200 | 43150 | 43200 | 43150 | 213 |
| 483 | 20231130 | 130000 | 3591465550 | 43200 | 43150 | 43200 | 43150 | 127 |
| 484 | 20231130 | 125900 | 3585979950 | 43150 | 43100 | 43150 | 43100 | 84 |
| 485 | 20231130 | 125800 | 3582355400 | 43100 | 43100 | 43200 | 43100 | 242 |
| 486 | 20231130 | 125700 | 3571924000 | 43050 | 43050 | 43050 | 43050 | 3 |
| 487 | 20231130 | 125600 | 3571794850 | 43050 | 43000 | 43100 | 42950 | 44 |
| 488 | 20231130 | 125500 | 3569901250 | 43000 | 42950 | 43000 | 42950 | 123 |
| 489 | 20231130 | 125400 | 3564613400 | 42950 | 42950 | 42950 | 42950 | 57 |
| 490 | 20231130 | 125300 | 3562165250 | 42950 | 43100 | 43100 | 42950 | 210 |
| 491 | 20231130 | 125200 | 3553132900 | 43100 | 43050 | 43200 | 43050 | 297 |
| 492 | 20231130 | 125100 | 3540321350 | 43100 | 43100 | 43150 | 43100 | 331 |
| 493 | 20231130 | 125000 | 3526041950 | 43100 | 43050 | 43100 | 43050 | 327 |
| 494 | 20231130 | 124900 | 3511959900 | 43100 | 43100 | 43100 | 43050 | 334 |
| 495 | 20231130 | 124800 | 3497571150 | 43000 | 43100 | 43100 | 43000 | 286 |
| 496 | 20231130 | 124700 | 3485259400 | 43100 | 43050 | 43100 | 43050 | 85 |
| 497 | 20231130 | 124600 | 3481599650 | 43100 | 43100 | 43100 | 43050 | 417 |
| 498 | 20231130 | 124500 | 3463641800 | 43050 | 43050 | 43050 | 43000 | 105 |
| 499 | 20231130 | 124400 | 3459121700 | 43050 | 43050 | 43100 | 43050 | 40 |
| 500 | 20231130 | 124300 | 3457399650 | 43000 | 42950 | 43000 | 42950 | 139 |
| 501 | 20231130 | 124200 | 3451425300 | 42950 | 42950 | 42950 | 42950 | 310 |
| 502 | 20231130 | 124100 | 3438110800 | 42950 | 43000 | 43000 | 42950 | 183 |
| 503 | 20231130 | 124000 | 3430242050 | 42950 | 43000 | 43000 | 42950 | 109 |
| 504 | 20231130 | 123900 | 3425555200 | 43000 | 42950 | 43000 | 42950 | 259 |
| 505 | 20231130 | 123800 | 3414426000 | 43000 | 42950 | 43000 | 42950 | 159 |
| 506 | 20231130 | 123700 | 3407591700 | 43000 | 42950 | 43000 | 42900 | 151 |
| 507 | 20231130 | 123600 | 3401101150 | 43000 | 43000 | 43000 | 42900 | 115 |
| 508 | 20231130 | 123500 | 3396157650 | 43050 | 42950 | 43050 | 42850 | 450 |
| 509 | 20231130 | 123400 | 3376825200 | 42950 | 43000 | 43100 | 42900 | 125 |
| 510 | 20231130 | 123300 | 3371452000 | 43100 | 43050 | 43100 | 43000 | 149 |
| 511 | 20231130 | 123200 | 3365041050 | 43000 | 43050 | 43100 | 43000 | 748 |
| 512 | 20231130 | 123100 | 3332864600 | 43100 | 43100 | 43200 | 43050 | 311 |
| 513 | 20231130 | 123000 | 3319460250 | 43100 | 43150 | 43150 | 43100 | 173 |
| 514 | 20231130 | 122900 | 3311995450 | 43200 | 43200 | 43200 | 43150 | 65 |
| 515 | 20231130 | 122800 | 3309188000 | 43200 | 43250 | 43300 | 43150 | 363 |
| 516 | 20231130 | 122700 | 3293493300 | 43300 | 43200 | 43300 | 43150 | 2025 |
| 517 | 20231130 | 122600 | 3205989550 | 43150 | 43150 | 43200 | 43150 | 93 |
| 518 | 20231130 | 122500 | 3201976500 | 43100 | 43100 | 43200 | 43100 | 561 |
| 519 | 20231130 | 122400 | 3177769600 | 43100 | 43100 | 43150 | 43050 | 195 |
| 520 | 20231130 | 122300 | 3169360950 | 43100 | 43150 | 43150 | 43050 | 714 |
| 521 | 20231130 | 122200 | 3138588300 | 43100 | 43000 | 43100 | 43000 | 3045 |
| 522 | 20231130 | 122100 | 3007493450 | 42950 | 42900 | 43000 | 42900 | 334 |
| 523 | 20231130 | 122000 | 2993138100 | 42950 | 42900 | 42950 | 42900 | 130 |
| 524 | 20231130 | 121900 | 2987554750 | 43000 | 42900 | 43000 | 42900 | 293 |
| 525 | 20231130 | 121800 | 2974962650 | 42950 | 42850 | 42950 | 42850 | 293 |
| 526 | 20231130 | 121700 | 2962383100 | 42850 | 42950 | 43000 | 42850 | 327 |
| 527 | 20231130 | 121600 | 2948336600 | 42950 | 42900 | 42950 | 42850 | 264 |
| 528 | 20231130 | 121500 | 2937007600 | 42900 | 42850 | 43000 | 42850 | 332 |
| 529 | 20231130 | 121400 | 2922746400 | 42950 | 42850 | 42950 | 42850 | 113 |
| 530 | 20231130 | 121300 | 2917901450 | 42850 | 42800 | 42850 | 42800 | 12 |
| 531 | 20231130 | 121200 | 2917387750 | 42750 | 42900 | 42950 | 42750 | 521 |
| 532 | 20231130 | 121100 | 2895057350 | 42950 | 42900 | 42950 | 42850 | 166 |
| 533 | 20231130 | 121000 | 2887933700 | 42900 | 42850 | 42900 | 42850 | 376 |
| 534 | 20231130 | 120900 | 2871811100 | 42850 | 43000 | 43000 | 42850 | 1074 |
| 535 | 20231130 | 120800 | 2825683550 | 43000 | 43000 | 43050 | 43000 | 279 |
| 536 | 20231130 | 120700 | 2813679850 | 43050 | 42950 | 43050 | 42950 | 1037 |
| 537 | 20231130 | 120600 | 2769092150 | 42950 | 42950 | 43000 | 42950 | 402 |
| 538 | 20231130 | 120500 | 2751808950 | 42950 | 43000 | 43000 | 42950 | 391 |
| 539 | 20231130 | 120400 | 2734997600 | 42950 | 42950 | 43000 | 42950 | 86 |
| 540 | 20231130 | 120300 | 2731301350 | 42950 | 43000 | 43000 | 42950 | 288 |
| 541 | 20231130 | 120200 | 2718930700 | 43000 | 42950 | 43000 | 42950 | 1137 |
| 542 | 20231130 | 120100 | 2670064650 | 43000 | 42900 | 43000 | 42900 | 1774 |
| 543 | 20231130 | 120000 | 2593861100 | 42900 | 42700 | 42950 | 42700 | 1519 |
| 544 | 20231130 | 115900 | 2528755400 | 42800 | 42700 | 42800 | 42700 | 848 |
| 545 | 20231130 | 115800 | 2492487650 | 42600 | 42600 | 42750 | 42600 | 1902 |
| 546 | 20231130 | 115700 | 2411291950 | 42600 | 42650 | 42650 | 42600 | 167 |
| 547 | 20231130 | 115600 | 2404169500 | 42650 | 42550 | 42650 | 42550 | 806 |
| 548 | 20231130 | 115500 | 2369822850 | 42550 | 42550 | 42600 | 42550 | 375 |
| 549 | 20231130 | 115400 | 2353856100 | 42600 | 42550 | 42600 | 42550 | 116 |
| 550 | 20231130 | 115300 | 2348916600 | 42600 | 42450 | 42600 | 42450 | 125 |
| 551 | 20231130 | 115200 | 2343593450 | 42450 | 42600 | 42600 | 42450 | 30 |
| 552 | 20231130 | 115100 | 2342319800 | 42600 | 42450 | 42600 | 42450 | 1352 |
| 553 | 20231130 | 115000 | 2284845000 | 42450 | 42450 | 42450 | 42450 | 49 |
| 554 | 20231130 | 114900 | 2282764950 | 42450 | 42450 | 42500 | 42450 | 66 |
| 555 | 20231130 | 114800 | 2279961250 | 42450 | 42450 | 42450 | 42450 | 204 |
| 556 | 20231130 | 114700 | 2271301450 | 42450 | 42400 | 42500 | 42400 | 178 |
| 557 | 20231130 | 114600 | 2263750500 | 42450 | 42450 | 42500 | 42450 | 81 |
| 558 | 20231130 | 114500 | 2260309250 | 42450 | 42450 | 42450 | 42350 | 507 |
| 559 | 20231130 | 114400 | 2238792900 | 42400 | 42400 | 42450 | 42400 | 104 |
| 560 | 20231130 | 114300 | 2234380800 | 42400 | 42400 | 42400 | 42400 | 78 |
| 561 | 20231130 | 114200 | 2231073600 | 42400 | 42400 | 42400 | 42400 | 388 |
| 562 | 20231130 | 114100 | 2214622400 | 42400 | 42400 | 42450 | 42350 | 99 |
| 563 | 20231130 | 114000 | 2210424800 | 42450 | 42350 | 42450 | 42350 | 73 |
| 564 | 20231130 | 113900 | 2207328300 | 42400 | 42400 | 42450 | 42400 | 36 |
| 565 | 20231130 | 113800 | 2205800400 | 42400 | 42400 | 42450 | 42350 | 233 |
| 566 | 20231130 | 113700 | 2195916800 | 42400 | 42400 | 42450 | 42400 | 168 |
| 567 | 20231130 | 113600 | 2188793550 | 42400 | 42350 | 42400 | 42350 | 140 |
| 568 | 20231130 | 113500 | 2182860650 | 42400 | 42300 | 42400 | 42300 | 328 |
| 569 | 20231130 | 113400 | 2168973850 | 42300 | 42250 | 42300 | 42250 | 24 |
| 570 | 20231130 | 113300 | 2167958950 | 42250 | 42200 | 42250 | 42200 | 30 |
| 571 | 20231130 | 113200 | 2166691650 | 42200 | 42200 | 42200 | 42200 | 18 |
| 572 | 20231130 | 113100 | 2165932050 | 42200 | 42100 | 42200 | 42100 | 66 |
| 573 | 20231130 | 113000 | 2163149900 | 42100 | 42150 | 42150 | 42100 | 100 |
| 574 | 20231130 | 112900 | 2158937250 | 42150 | 42300 | 42300 | 42150 | 500 |
| 575 | 20231130 | 112800 | 2137830600 | 42300 | 42250 | 42300 | 42250 | 50 |
| 576 | 20231130 | 112700 | 2135715700 | 42250 | 42300 | 42300 | 42250 | 169 |
| 577 | 20231130 | 112600 | 2128569500 | 42300 | 42300 | 42300 | 42300 | 22 |
| 578 | 20231130 | 112500 | 2127638900 | 42350 | 42300 | 42350 | 42300 | 50 |
| 579 | 20231130 | 112400 | 2125521550 | 42350 | 42300 | 42350 | 42300 | 145 |
| 580 | 20231130 | 112300 | 2119382800 | 42300 | 42300 | 42300 | 42300 | 55 |
| 581 | 20231130 | 112200 | 2117056300 | 42300 | 42300 | 42350 | 42250 | 127 |
| 582 | 20231130 | 112100 | 2111683850 | 42300 | 42300 | 42350 | 42250 | 340 |
| 583 | 20231130 | 112000 | 2097307450 | 42300 | 42250 | 42300 | 42250 | 45 |
| 584 | 20231130 | 111900 | 2095405150 | 42300 | 42300 | 42300 | 42300 | 32 |
| 585 | 20231130 | 111800 | 2094051550 | 42300 | 42250 | 42300 | 42250 | 127 |
| 586 | 20231130 | 111700 | 2088679550 | 42250 | 42200 | 42250 | 42200 | 170 |
| 587 | 20231130 | 111600 | 2081503300 | 42200 | 42200 | 42250 | 42200 | 32 |
| 588 | 20231130 | 111500 | 2080152650 | 42250 | 42300 | 42300 | 42250 | 1307 |
| 589 | 20231130 | 111400 | 2024929900 | 42300 | 42300 | 42300 | 42250 | 431 |
| 590 | 20231130 | 111300 | 2006701350 | 42300 | 42350 | 42350 | 42300 | 149 |
| 591 | 20231130 | 111200 | 2000392550 | 42350 | 42500 | 42500 | 42350 | 4358 |
| 592 | 20231130 | 111100 | 1815750650 | 42500 | 42500 | 42500 | 42500 | 155 |
| 593 | 20231130 | 111000 | 1809163150 | 42450 | 42550 | 42550 | 42450 | 181 |
| 594 | 20231130 | 110900 | 1801464650 | 42550 | 42550 | 42550 | 42550 | 186 |
| 595 | 20231130 | 110800 | 1793550350 | 42550 | 42550 | 42550 | 42550 | 49 |
| 596 | 20231130 | 110700 | 1791465400 | 42550 | 42550 | 42550 | 42550 | 173 |
| 597 | 20231130 | 110600 | 1784104250 | 42550 | 42550 | 42550 | 42550 | 10 |
| 598 | 20231130 | 110500 | 1783678750 | 42550 | 42550 | 42550 | 42550 | 23 |
| 599 | 20231130 | 110400 | 1782700100 | 42550 | 42550 | 42550 | 42500 | 173 |
| 600 | 20231130 | 110300 | 1775339650 | 42550 | 42600 | 42600 | 42550 | 168 |
| 601 | 20231130 | 110200 | 1768188750 | 42550 | 42550 | 42550 | 42550 | 65 |
| 602 | 20231130 | 110100 | 1765423000 | 42550 | 42550 | 42550 | 42550 | 91 |
| 603 | 20231130 | 110000 | 1761550950 | 42500 | 42450 | 42500 | 42450 | 71 |
| 604 | 20231130 | 105900 | 1758533700 | 42450 | 42450 | 42500 | 42450 | 62 |
| 605 | 20231130 | 105800 | 1755900300 | 42500 | 42450 | 42500 | 42450 | 131 |
| 606 | 20231130 | 105700 | 1750334350 | 42450 | 42450 | 42450 | 42450 | 114 |
| 607 | 20231130 | 105600 | 1745495050 | 42450 | 42450 | 42450 | 42450 | 156 |
| 608 | 20231130 | 105500 | 1738872850 | 42500 | 42500 | 42500 | 42500 | 150 |
| 609 | 20231130 | 105400 | 1732497850 | 42450 | 42450 | 42450 | 42400 | 243 |
| 610 | 20231130 | 105300 | 1722183350 | 42450 | 42500 | 42500 | 42400 | 198 |
| 611 | 20231130 | 105200 | 1713778250 | 42500 | 42600 | 42600 | 42500 | 568 |
| 612 | 20231130 | 105100 | 1689622350 | 42600 | 42500 | 42600 | 42500 | 29 |
| 613 | 20231130 | 105000 | 1688387400 | 42600 | 42650 | 42650 | 42600 | 1077 |
| 614 | 20231130 | 104900 | 1642467650 | 42700 | 42650 | 42700 | 42650 | 26 |
| 615 | 20231130 | 104800 | 1641357650 | 42700 | 42750 | 42750 | 42650 | 400 |
| 616 | 20231130 | 104700 | 1624273150 | 42750 | 42750 | 42800 | 42750 | 426 |
| 617 | 20231130 | 104600 | 1606059150 | 42800 | 42700 | 42800 | 42700 | 1270 |
| 618 | 20231130 | 104500 | 1551785400 | 42700 | 42600 | 42700 | 42600 | 998 |
| 619 | 20231130 | 104400 | 1509185600 | 42600 | 42550 | 42650 | 42550 | 1321 |
| 620 | 20231130 | 104300 | 1452892000 | 42400 | 42400 | 42600 | 42400 | 3373 |
| 621 | 20231130 | 104200 | 1309670900 | 42350 | 42300 | 42350 | 42300 | 59 |
| 622 | 20231130 | 104100 | 1307173000 | 42300 | 42350 | 42350 | 42300 | 241 |
| 623 | 20231130 | 104000 | 1296972300 | 42300 | 42300 | 42350 | 42300 | 182 |
| 624 | 20231130 | 103900 | 1289269750 | 42300 | 42300 | 42350 | 42300 | 511 |
| 625 | 20231130 | 103800 | 1267637200 | 42250 | 42300 | 42300 | 42250 | 605 |
| 626 | 20231130 | 103700 | 1242047300 | 42300 | 42350 | 42400 | 42300 | 1248 |
| 627 | 20231130 | 103600 | 1189244100 | 42350 | 42350 | 42400 | 42350 | 588 |
| 628 | 20231130 | 103500 | 1164321700 | 42350 | 42350 | 42350 | 42350 | 226 |
| 629 | 20231130 | 103400 | 1154750600 | 42350 | 42300 | 42350 | 42300 | 939 |
| 630 | 20231130 | 103300 | 1114984400 | 42300 | 42300 | 42350 | 42300 | 157 |
| 631 | 20231130 | 103200 | 1108343150 | 42250 | 42350 | 42350 | 42250 | 174 |
| 632 | 20231130 | 103100 | 1100982250 | 42350 | 42250 | 42350 | 42250 | 588 |
| 633 | 20231130 | 103000 | 1076111700 | 42200 | 42200 | 42250 | 42200 | 111 |
| 634 | 20231130 | 102900 | 1071423900 | 42200 | 42150 | 42250 | 42050 | 1017 |
| 635 | 20231130 | 102800 | 1028503200 | 42100 | 42000 | 42100 | 42000 | 697 |
| 636 | 20231130 | 102700 | 999175900 | 42000 | 41950 | 42000 | 41950 | 215 |
| 637 | 20231130 | 102600 | 990146550 | 41950 | 41900 | 41950 | 41850 | 479 |
| 638 | 20231130 | 102500 | 970088600 | 41900 | 41950 | 41950 | 41900 | 53 |
| 639 | 20231130 | 102400 | 967865400 | 41950 | 41950 | 41950 | 41950 | 168 |
| 640 | 20231130 | 102300 | 960817800 | 41900 | 41900 | 41900 | 41900 | 70 |
| 641 | 20231130 | 102200 | 957884800 | 41900 | 41900 | 41900 | 41900 | 11 |
| 642 | 20231130 | 102100 | 957423900 | 41950 | 41950 | 41950 | 41950 | 18 |
| 643 | 20231130 | 102000 | 956668800 | 41900 | 41850 | 41900 | 41850 | 45 |
| 644 | 20231130 | 101900 | 954783650 | 41900 | 41850 | 41900 | 41850 | 34 |
| 645 | 20231130 | 101800 | 953359500 | 41850 | 41950 | 41950 | 41850 | 187 |
| 646 | 20231130 | 101700 | 945526500 | 42000 | 41900 | 42000 | 41900 | 87 |
| 647 | 20231130 | 101600 | 941877350 | 41900 | 41950 | 41950 | 41900 | 57 |
| 648 | 20231130 | 101500 | 939486850 | 41900 | 41850 | 41900 | 41850 | 56 |
| 649 | 20231130 | 101400 | 937141450 | 41850 | 41850 | 41850 | 41850 | 99 |
| 650 | 20231130 | 101300 | 932998300 | 41800 | 41800 | 41850 | 41800 | 63 |
| 651 | 20231130 | 101200 | 930364750 | 41800 | 41800 | 41800 | 41800 | 204 |
| 652 | 20231130 | 101100 | 921837550 | 41850 | 41900 | 41900 | 41850 | 424 |
| 653 | 20231130 | 101000 | 904088000 | 41900 | 41950 | 41950 | 41900 | 138 |
| 654 | 20231130 | 100900 | 898304050 | 41900 | 41900 | 41900 | 41900 | 106 |
| 655 | 20231130 | 100800 | 893862650 | 41900 | 41900 | 41900 | 41900 | 69 |
| 656 | 20231130 | 100700 | 890971550 | 41900 | 42000 | 42050 | 41900 | 1444 |
| 657 | 20231130 | 100600 | 830379300 | 42000 | 42050 | 42050 | 42000 | 84 |
| 658 | 20231130 | 100500 | 826847250 | 42050 | 42100 | 42100 | 42050 | 348 |
| 659 | 20231130 | 100400 | 812207600 | 42100 | 41950 | 42100 | 41950 | 99 |
| 660 | 20231130 | 100300 | 808046700 | 41950 | 42000 | 42000 | 41950 | 106 |
| 661 | 20231130 | 100200 | 803597400 | 42000 | 41950 | 42000 | 41950 | 123 |
| 662 | 20231130 | 100100 | 798432550 | 41950 | 42000 | 42000 | 41950 | 30 |
| 663 | 20231130 | 100000 | 797172750 | 41950 | 41900 | 41950 | 41900 | 43 |
| 664 | 20231130 | 095900 | 795369400 | 41900 | 41900 | 41900 | 41900 | 104 |
| 665 | 20231130 | 095800 | 791011800 | 42000 | 42000 | 42000 | 42000 | 31 |
| 666 | 20231130 | 095700 | 789709800 | 42050 | 42000 | 42050 | 42000 | 20 |
| 667 | 20231130 | 095600 | 788868850 | 42000 | 41900 | 42050 | 41900 | 61 |
| 668 | 20231130 | 095500 | 786306600 | 41900 | 41900 | 41900 | 41900 | 8 |
| 669 | 20231130 | 095400 | 785971400 | 42050 | 42000 | 42050 | 41900 | 58 |
| 670 | 20231130 | 095300 | 783536400 | 42050 | 42000 | 42050 | 42000 | 53 |
| 671 | 20231130 | 095200 | 781309150 | 42000 | 42100 | 42100 | 42000 | 36 |
| 672 | 20231130 | 095100 | 779793950 | 42100 | 41900 | 42100 | 41900 | 311 |
| 673 | 20231130 | 095000 | 766711250 | 41800 | 41900 | 41900 | 41800 | 13 |
| 674 | 20231130 | 094900 | 766166850 | 41800 | 41750 | 41800 | 41750 | 155 |
| 675 | 20231130 | 094800 | 759695100 | 41750 | 41800 | 41800 | 41750 | 177 |
| 676 | 20231130 | 094700 | 752297300 | 41750 | 41800 | 41800 | 41750 | 125 |
| 677 | 20231130 | 094600 | 747077900 | 41900 | 41900 | 41900 | 41900 | 3 |
| 678 | 20231130 | 094500 | 746952200 | 41750 | 41800 | 41800 | 41750 | 107 |
| 679 | 20231130 | 094400 | 742483950 | 41800 | 41800 | 41800 | 41800 | 3 |
| 680 | 20231130 | 094300 | 742358550 | 41800 | 41800 | 41850 | 41800 | 79 |
| 681 | 20231130 | 094200 | 739056000 | 41800 | 42000 | 42150 | 41800 | 1309 |
| 682 | 20231130 | 094100 | 684197450 | 42100 | 42100 | 42100 | 42100 | 76 |
| 683 | 20231130 | 094000 | 680997850 | 42100 | 41900 | 42100 | 41900 | 20 |
| 684 | 20231130 | 093900 | 680159450 | 41850 | 42100 | 42100 | 41850 | 128 |
| 685 | 20231130 | 093800 | 674799950 | 41950 | 42150 | 42150 | 41950 | 489 |
| 686 | 20231130 | 093700 | 654272400 | 42200 | 42100 | 42200 | 42100 | 640 |
| 687 | 20231130 | 093600 | 627304850 | 42100 | 41950 | 42100 | 41950 | 111 |
| 688 | 20231130 | 093500 | 622639000 | 41950 | 42050 | 42050 | 41950 | 120 |
| 689 | 20231130 | 093400 | 617600400 | 41950 | 41950 | 42050 | 41950 | 24 |
| 690 | 20231130 | 093300 | 616593400 | 42050 | 41850 | 42050 | 41850 | 36 |
| 691 | 20231130 | 093200 | 615082000 | 41950 | 41850 | 41950 | 41850 | 167 |
| 692 | 20231130 | 093100 | 608084500 | 41900 | 42050 | 42050 | 41900 | 57 |
| 693 | 20231130 | 093000 | 605695750 | 41900 | 42000 | 42000 | 41900 | 1968 |
| 694 | 20231130 | 092900 | 523066200 | 42150 | 42100 | 42150 | 42050 | 343 |
| 695 | 20231130 | 092800 | 508640950 | 42100 | 42100 | 42100 | 42100 | 35 |
| 696 | 20231130 | 092700 | 507167450 | 42100 | 42150 | 42200 | 42050 | 432 |
| 697 | 20231130 | 092600 | 488968750 | 42150 | 42050 | 42150 | 42050 | 132 |
| 698 | 20231130 | 092500 | 483413050 | 42100 | 42150 | 42150 | 42100 | 139 |
| 699 | 20231130 | 092400 | 477559650 | 42150 | 42150 | 42200 | 42100 | 432 |
| 700 | 20231130 | 092300 | 459352150 | 42200 | 42150 | 42200 | 42100 | 272 |
| 701 | 20231130 | 092200 | 447887600 | 42150 | 42100 | 42200 | 42100 | 463 |
| 702 | 20231130 | 092100 | 428369850 | 42100 | 42100 | 42200 | 42100 | 493 |
| 703 | 20231130 | 092000 | 407598900 | 42100 | 41750 | 42100 | 41750 | 689 |
| 704 | 20231130 | 091900 | 378736100 | 41650 | 41600 | 41650 | 41600 | 188 |
| 705 | 20231130 | 091800 | 370914300 | 41600 | 41550 | 41600 | 41550 | 13 |
| 706 | 20231130 | 091700 | 370374100 | 41550 | 41600 | 41600 | 41550 | 66 |
| 707 | 20231130 | 091600 | 367630850 | 41600 | 41550 | 41600 | 41500 | 298 |
| 708 | 20231130 | 091500 | 355257150 | 41550 | 41550 | 41550 | 41550 | 63 |
| 709 | 20231130 | 091400 | 352639500 | 41550 | 41550 | 41550 | 41550 | 83 |
| 710 | 20231130 | 091300 | 349190850 | 41500 | 41600 | 41600 | 41500 | 456 |
| 711 | 20231130 | 091200 | 330236000 | 41650 | 41600 | 41700 | 41600 | 115 |
| 712 | 20231130 | 091100 | 325445100 | 41600 | 41600 | 41650 | 41600 | 146 |
| 713 | 20231130 | 091000 | 319368250 | 41600 | 41800 | 41800 | 41600 | 484 |
| 714 | 20231130 | 090900 | 299183450 | 41800 | 41850 | 41850 | 41800 | 271 |
| 715 | 20231130 | 090800 | 287854850 | 41850 | 41750 | 41850 | 41700 | 419 |
| 716 | 20231130 | 090700 | 270358500 | 41650 | 41600 | 41750 | 41550 | 396 |
| 717 | 20231130 | 090600 | 253874050 | 41500 | 41450 | 41600 | 41450 | 254 |
| 718 | 20231130 | 090500 | 243331300 | 41400 | 41500 | 41550 | 41150 | 1162 |
| 719 | 20231130 | 090400 | 195241650 | 41550 | 41650 | 41650 | 41500 | 665 |
| 720 | 20231130 | 090300 | 167607800 | 41650 | 41700 | 41800 | 41500 | 538 |
| 721 | 20231130 | 090200 | 145211900 | 41750 | 42000 | 42000 | 41700 | 1470 |
| 722 | 20231130 | 090100 | 83738100 | 42000 | 41900 | 42100 | 41900 | 474 |
| 723 | 20231130 | 090000 | 63848800 | 42100 | 42200 | 42200 | 41900 | 1515 |