40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 210700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 13363 |
| 3 | 20231130 | 210600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20231130 | 210500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20231130 | 210400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20231130 | 210300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20231130 | 210200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20231130 | 210100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20231130 | 210000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20231130 | 205900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20231130 | 205800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20231130 | 205700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20231130 | 205600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20231130 | 205500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20231130 | 205400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20231130 | 205300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20231130 | 205200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20231130 | 205100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20231130 | 205000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20231130 | 204900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20231130 | 204800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20231130 | 204700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20231130 | 204600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20231130 | 204500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20231130 | 204400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20231130 | 204300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20231130 | 204200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20231130 | 204100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20231130 | 204000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20231130 | 203900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20231130 | 203800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20231130 | 203700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 13363 |
| 33 | 20231130 | 203600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20231130 | 203500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20231130 | 203400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20231130 | 203300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20231130 | 203200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20231130 | 203100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20231130 | 203000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20231130 | 202900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20231130 | 202800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20231130 | 202700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20231130 | 202600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20231130 | 202500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20231130 | 202400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20231130 | 202300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20231130 | 202200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20231130 | 202100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20231130 | 202000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20231130 | 201900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20231130 | 201800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20231130 | 201700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20231130 | 201600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20231130 | 201500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20231130 | 201400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20231130 | 201300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20231130 | 201200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20231130 | 201100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20231130 | 201000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20231130 | 200900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20231130 | 200800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20231130 | 200700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 13363 |
| 63 | 20231130 | 200600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20231130 | 200500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20231130 | 200400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20231130 | 200300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20231130 | 200200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20231130 | 200100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20231130 | 200000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20231130 | 195900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20231130 | 195800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20231130 | 195700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20231130 | 195600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20231130 | 195500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20231130 | 195400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20231130 | 195300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20231130 | 195200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20231130 | 195100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20231130 | 195000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20231130 | 194900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20231130 | 194800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20231130 | 194700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20231130 | 194600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20231130 | 194500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20231130 | 194400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20231130 | 194300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20231130 | 194200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20231130 | 194100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20231130 | 194000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20231130 | 193900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20231130 | 193800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20231130 | 193700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 13363 |
| 93 | 20231130 | 193600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20231130 | 193500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20231130 | 193400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20231130 | 193300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20231130 | 193200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20231130 | 193100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20231130 | 193000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20231130 | 192900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20231130 | 192800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20231130 | 192700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20231130 | 192600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20231130 | 192500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20231130 | 192400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20231130 | 192300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20231130 | 192200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20231130 | 192100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20231130 | 192000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20231130 | 191900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20231130 | 191800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20231130 | 191700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20231130 | 191600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20231130 | 191500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20231130 | 191400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20231130 | 191300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20231130 | 191200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20231130 | 191100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20231130 | 191000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20231130 | 190900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20231130 | 190800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20231130 | 190700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 13363 |
| 123 | 20231130 | 190600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20231130 | 190500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20231130 | 190400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20231130 | 190300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20231130 | 190200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20231130 | 190100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20231130 | 190000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20231130 | 185900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20231130 | 185800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20231130 | 185700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20231130 | 185600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20231130 | 185500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20231130 | 185400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20231130 | 185300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20231130 | 185200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20231130 | 185100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20231130 | 185000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20231130 | 184900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20231130 | 184800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20231130 | 184700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20231130 | 184600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20231130 | 184500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20231130 | 184400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20231130 | 184300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20231130 | 184200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20231130 | 184100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20231130 | 184000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20231130 | 183900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20231130 | 183800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20231130 | 183700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 13363 |
| 153 | 20231130 | 183600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20231130 | 183500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20231130 | 183400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20231130 | 183300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20231130 | 183200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20231130 | 183100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20231130 | 183000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20231130 | 182900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20231130 | 182800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20231130 | 182700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20231130 | 182600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20231130 | 182500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20231130 | 182400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20231130 | 182300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20231130 | 182200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20231130 | 182100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20231130 | 182000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20231130 | 181900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20231130 | 181800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20231130 | 181700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20231130 | 181600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20231130 | 181500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20231130 | 181400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20231130 | 181300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20231130 | 181200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20231130 | 181100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20231130 | 181000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20231130 | 180900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20231130 | 180800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20231130 | 180700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 13363 |
| 183 | 20231130 | 180600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20231130 | 180500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20231130 | 180400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20231130 | 180300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20231130 | 180200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20231130 | 180100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20231130 | 180000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20231130 | 175900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20231130 | 175800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20231130 | 175700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20231130 | 175600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20231130 | 175500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20231130 | 175400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20231130 | 175300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20231130 | 175200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20231130 | 175100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20231130 | 175000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20231130 | 174900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20231130 | 174800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20231130 | 174700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20231130 | 174600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20231130 | 174500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20231130 | 174400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 206 | 20231130 | 174300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 207 | 20231130 | 174200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 208 | 20231130 | 174100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 209 | 20231130 | 174000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20231130 | 173900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20231130 | 173800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20231130 | 173700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 13363 |
| 213 | 20231130 | 173600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20231130 | 173500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20231130 | 173400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20231130 | 173300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20231130 | 173200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20231130 | 173100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20231130 | 173000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20231130 | 172900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20231130 | 172800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20231130 | 172700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 223 | 20231130 | 172600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 224 | 20231130 | 172500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 225 | 20231130 | 172400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 226 | 20231130 | 172300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 227 | 20231130 | 172200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 228 | 20231130 | 172100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 229 | 20231130 | 172000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 230 | 20231130 | 171900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 231 | 20231130 | 171800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 232 | 20231130 | 171700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 233 | 20231130 | 171600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 234 | 20231130 | 171500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 235 | 20231130 | 171400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 236 | 20231130 | 171300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 237 | 20231130 | 171200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 238 | 20231130 | 171100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 239 | 20231130 | 171000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 240 | 20231130 | 170900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 241 | 20231130 | 170800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 242 | 20231130 | 170700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 13363 |
| 243 | 20231130 | 170600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 244 | 20231130 | 170500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 245 | 20231130 | 170400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 246 | 20231130 | 170300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 247 | 20231130 | 170200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 248 | 20231130 | 170100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 249 | 20231130 | 170000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 250 | 20231130 | 165900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 251 | 20231130 | 165800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 252 | 20231130 | 165700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 253 | 20231130 | 165600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 254 | 20231130 | 165500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 255 | 20231130 | 165400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 256 | 20231130 | 165300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 257 | 20231130 | 165200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 258 | 20231130 | 165100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 259 | 20231130 | 165000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 260 | 20231130 | 164900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 261 | 20231130 | 164800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 262 | 20231130 | 164700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 263 | 20231130 | 164600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 264 | 20231130 | 164500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 265 | 20231130 | 164400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 266 | 20231130 | 164300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 267 | 20231130 | 164200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 268 | 20231130 | 164100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 269 | 20231130 | 164000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 270 | 20231130 | 163900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 271 | 20231130 | 163800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 272 | 20231130 | 163700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 13363 |
| 273 | 20231130 | 163600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 274 | 20231130 | 163500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 275 | 20231130 | 163400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 276 | 20231130 | 163300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 277 | 20231130 | 163200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 278 | 20231130 | 163100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 279 | 20231130 | 163000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 280 | 20231130 | 162900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 281 | 20231130 | 162800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 282 | 20231130 | 162700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 283 | 20231130 | 162600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 284 | 20231130 | 162500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 285 | 20231130 | 162400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 286 | 20231130 | 162300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 287 | 20231130 | 162200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 288 | 20231130 | 162100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 289 | 20231130 | 162000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 290 | 20231130 | 161900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 291 | 20231130 | 161800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 292 | 20231130 | 161700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 293 | 20231130 | 161600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 294 | 20231130 | 161500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 295 | 20231130 | 161400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 296 | 20231130 | 161300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 297 | 20231130 | 161200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 298 | 20231130 | 161100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 299 | 20231130 | 161000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 300 | 20231130 | 160900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 301 | 20231130 | 160800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 302 | 20231130 | 160700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 13363 |
| 303 | 20231130 | 160600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 304 | 20231130 | 160500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 305 | 20231130 | 160400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 306 | 20231130 | 160300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 307 | 20231130 | 160200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 308 | 20231130 | 160100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 309 | 20231130 | 160000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 310 | 20231130 | 155900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 311 | 20231130 | 155800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 312 | 20231130 | 155700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 313 | 20231130 | 155600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 314 | 20231130 | 155500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 315 | 20231130 | 155400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 316 | 20231130 | 155300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 317 | 20231130 | 155200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 318 | 20231130 | 155100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 319 | 20231130 | 155000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 320 | 20231130 | 154900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 321 | 20231130 | 154800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 322 | 20231130 | 154700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 323 | 20231130 | 154600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 324 | 20231130 | 154500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 325 | 20231130 | 154400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 326 | 20231130 | 154300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 327 | 20231130 | 154200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 328 | 20231130 | 154100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 329 | 20231130 | 154000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 330 | 20231130 | 153900 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 331 | 20231130 | 153800 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 332 | 20231130 | 153700 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 13363 |
| 333 | 20231130 | 153600 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 334 | 20231130 | 153500 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 335 | 20231130 | 153400 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 336 | 20231130 | 153300 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 337 | 20231130 | 153200 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 338 | 20231130 | 153100 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 339 | 20231130 | 153000 | 45039727600 | 44550 | 44550 | 44550 | 44550 | 13363 |
| 340 | 20231130 | 152900 | 44444405950 | 44550 | 44550 | 44550 | 44550 | 0 |
| 341 | 20231130 | 152800 | 44444405950 | 44550 | 44550 | 44550 | 44550 | 0 |
| 342 | 20231130 | 152700 | 44444405950 | 44550 | 44550 | 44550 | 44550 | 0 |
| 343 | 20231130 | 152600 | 44444405950 | 44550 | 44550 | 44550 | 44550 | 0 |
| 344 | 20231130 | 152500 | 44444405950 | 44550 | 44550 | 44550 | 44550 | 0 |
| 345 | 20231130 | 152400 | 44444405950 | 44550 | 44550 | 44550 | 44550 | 0 |
| 346 | 20231130 | 152300 | 44444405950 | 44550 | 44550 | 44550 | 44550 | 0 |
| 347 | 20231130 | 152200 | 44444405950 | 44550 | 44550 | 44550 | 44550 | 0 |
| 348 | 20231130 | 152100 | 44444405950 | 44550 | 44550 | 44550 | 44550 | 0 |
| 349 | 20231130 | 152000 | 44444405950 | 44550 | 44550 | 44550 | 44550 | 0 |
| 350 | 20231130 | 151900 | 44444405950 | 44550 | 44550 | 44550 | 44350 | 10110 |
| 351 | 20231130 | 151800 | 43994347600 | 44600 | 44550 | 44600 | 44550 | 3578 |
| 352 | 20231130 | 151700 | 43834928700 | 44600 | 44650 | 44650 | 44550 | 1863 |
| 353 | 20231130 | 151600 | 43751885150 | 44650 | 44600 | 44650 | 44550 | 2676 |
| 354 | 20231130 | 151500 | 43632474850 | 44650 | 44650 | 44650 | 44600 | 2472 |
| 355 | 20231130 | 151400 | 43522199500 | 44650 | 44650 | 44700 | 44600 | 1963 |
| 356 | 20231130 | 151300 | 43434559700 | 44700 | 44750 | 44800 | 44650 | 3165 |
| 357 | 20231130 | 151200 | 43293063750 | 44700 | 44750 | 44800 | 44700 | 1493 |
| 358 | 20231130 | 151100 | 43226274650 | 44800 | 44800 | 44800 | 44750 | 659 |
| 359 | 20231130 | 151000 | 43196771250 | 44800 | 44650 | 44800 | 44600 | 1624 |
| 360 | 20231130 | 150900 | 43124172250 | 44650 | 44600 | 44700 | 44550 | 2644 |
| 361 | 20231130 | 150800 | 43006216350 | 44600 | 44700 | 44700 | 44550 | 6810 |
| 362 | 20231130 | 150700 | 42702398900 | 44750 | 44750 | 44750 | 44700 | 1796 |
| 363 | 20231130 | 150600 | 42622084500 | 44700 | 44700 | 44750 | 44700 | 1823 |
| 364 | 20231130 | 150500 | 42540555300 | 44700 | 44750 | 44800 | 44700 | 1939 |
| 365 | 20231130 | 150400 | 42453776550 | 44800 | 44800 | 44800 | 44700 | 5333 |
| 366 | 20231130 | 150300 | 42215143150 | 44800 | 44950 | 45000 | 44800 | 3232 |
| 367 | 20231130 | 150200 | 42070152800 | 44950 | 45150 | 45150 | 44950 | 4009 |
| 368 | 20231130 | 150100 | 41889652150 | 45100 | 45200 | 45200 | 45100 | 1584 |
| 369 | 20231130 | 150000 | 41818145050 | 45200 | 45200 | 45250 | 45150 | 773 |
| 370 | 20231130 | 145900 | 41783190200 | 45250 | 45150 | 45300 | 45100 | 5253 |
| 371 | 20231130 | 145800 | 41545630200 | 45150 | 45100 | 45150 | 45100 | 2016 |
| 372 | 20231130 | 145700 | 41454699450 | 45100 | 45100 | 45150 | 45100 | 3410 |
| 373 | 20231130 | 145600 | 41300857500 | 45150 | 45150 | 45150 | 45100 | 2805 |
| 374 | 20231130 | 145500 | 41174315450 | 45150 | 45100 | 45150 | 45100 | 2337 |
| 375 | 20231130 | 145400 | 41068822050 | 45150 | 45150 | 45200 | 45150 | 1599 |
| 376 | 20231130 | 145300 | 40996604150 | 45150 | 45150 | 45200 | 45150 | 1025 |
| 377 | 20231130 | 145200 | 40950299400 | 45150 | 45150 | 45200 | 45100 | 2087 |
| 378 | 20231130 | 145100 | 40856026000 | 45150 | 45150 | 45150 | 45100 | 1295 |
| 379 | 20231130 | 145000 | 40797572550 | 45100 | 45150 | 45150 | 45100 | 1404 |
| 380 | 20231130 | 144900 | 40734231500 | 45100 | 45200 | 45250 | 45100 | 10221 |
| 381 | 20231130 | 144800 | 40272906550 | 45200 | 45100 | 45250 | 45100 | 3298 |
| 382 | 20231130 | 144700 | 40123990550 | 45100 | 45150 | 45200 | 45050 | 5164 |
| 383 | 20231130 | 144600 | 39891051250 | 45150 | 45400 | 45450 | 45100 | 7580 |
| 384 | 20231130 | 144500 | 39547473050 | 45400 | 45100 | 45400 | 45100 | 12116 |
| 385 | 20231130 | 144400 | 38999399000 | 45100 | 45150 | 45150 | 45100 | 3877 |
| 386 | 20231130 | 144300 | 38824479500 | 45100 | 44900 | 45150 | 44900 | 4742 |
| 387 | 20231130 | 144200 | 38610864950 | 44950 | 45050 | 45100 | 44900 | 3400 |
| 388 | 20231130 | 144100 | 38457918150 | 45050 | 45150 | 45150 | 45050 | 1359 |
| 389 | 20231130 | 144000 | 38396660650 | 45150 | 45150 | 45150 | 45100 | 2558 |
| 390 | 20231130 | 143900 | 38281196850 | 45150 | 45100 | 45200 | 45100 | 5914 |
| 391 | 20231130 | 143800 | 38014166200 | 45100 | 44950 | 45150 | 44900 | 6555 |
| 392 | 20231130 | 143700 | 37718863200 | 44950 | 45050 | 45050 | 44950 | 3420 |
| 393 | 20231130 | 143600 | 37565055500 | 45050 | 44900 | 45100 | 44900 | 6232 |
| 394 | 20231130 | 143500 | 37284729750 | 44850 | 44850 | 44950 | 44850 | 4248 |
| 395 | 20231130 | 143400 | 37094050150 | 44850 | 44700 | 44850 | 44700 | 2408 |
| 396 | 20231130 | 143300 | 36986256700 | 44700 | 44650 | 44700 | 44650 | 1112 |
| 397 | 20231130 | 143200 | 36936580950 | 44650 | 44650 | 44700 | 44600 | 2611 |
| 398 | 20231130 | 143100 | 36819990600 | 44700 | 44700 | 44700 | 44650 | 2202 |
| 399 | 20231130 | 143000 | 36721634650 | 44700 | 44850 | 44850 | 44700 | 2561 |
| 400 | 20231130 | 142900 | 36606868450 | 44850 | 44700 | 44900 | 44650 | 2616 |
| 401 | 20231130 | 142800 | 36489705250 | 44700 | 44700 | 44700 | 44650 | 1612 |
| 402 | 20231130 | 142700 | 36417701350 | 44700 | 44800 | 44800 | 44650 | 2660 |
| 403 | 20231130 | 142600 | 36298717500 | 44800 | 44900 | 44900 | 44750 | 2858 |
| 404 | 20231130 | 142500 | 36170674900 | 44850 | 44800 | 44950 | 44700 | 9106 |
| 405 | 20231130 | 142400 | 35762791050 | 44850 | 44950 | 45050 | 44850 | 5424 |
| 406 | 20231130 | 142300 | 35518963550 | 44950 | 44800 | 45100 | 44800 | 17207 |
| 407 | 20231130 | 142200 | 34745097300 | 44850 | 44800 | 44850 | 44700 | 3793 |
| 408 | 20231130 | 142100 | 34575246100 | 44800 | 44650 | 44850 | 44600 | 7494 |
| 409 | 20231130 | 142000 | 34240021750 | 44650 | 44750 | 44800 | 44500 | 7779 |
| 410 | 20231130 | 141900 | 33892540850 | 44750 | 44700 | 44950 | 44600 | 11114 |
| 411 | 20231130 | 141800 | 33394269050 | 44650 | 44500 | 44700 | 44500 | 6207 |
| 412 | 20231130 | 141700 | 33117446000 | 44500 | 44400 | 44550 | 44400 | 3272 |
| 413 | 20231130 | 141600 | 32971932250 | 44450 | 44350 | 44450 | 44350 | 3312 |
| 414 | 20231130 | 141500 | 32824995450 | 44350 | 44300 | 44450 | 44300 | 1438 |
| 415 | 20231130 | 141400 | 32761219450 | 44300 | 44250 | 44350 | 44150 | 1894 |
| 416 | 20231130 | 141300 | 32677427050 | 44350 | 44450 | 44500 | 44250 | 4997 |
| 417 | 20231130 | 141200 | 32455573100 | 44500 | 44400 | 44500 | 44350 | 4910 |
| 418 | 20231130 | 141100 | 32237468050 | 44450 | 44400 | 44550 | 44400 | 3898 |
| 419 | 20231130 | 141000 | 32064082050 | 44450 | 44600 | 44600 | 44400 | 8028 |
| 420 | 20231130 | 140900 | 31707062000 | 44550 | 44500 | 44650 | 44450 | 11763 |
| 421 | 20231130 | 140800 | 31183196400 | 44500 | 44250 | 44500 | 44200 | 9506 |
| 422 | 20231130 | 140700 | 30761680150 | 44250 | 43900 | 44300 | 43900 | 6400 |
| 423 | 20231130 | 140600 | 30479499450 | 43900 | 43900 | 43950 | 43850 | 2888 |
| 424 | 20231130 | 140500 | 30352649550 | 43900 | 43850 | 43900 | 43800 | 1104 |
| 425 | 20231130 | 140400 | 30304240600 | 43800 | 43800 | 43800 | 43750 | 1615 |
| 426 | 20231130 | 140300 | 30233516200 | 43800 | 43800 | 43850 | 43750 | 941 |
| 427 | 20231130 | 140200 | 30192285100 | 43800 | 43850 | 43900 | 43800 | 2302 |
| 428 | 20231130 | 140100 | 30091379550 | 43950 | 43850 | 44000 | 43800 | 3210 |
| 429 | 20231130 | 140000 | 29950462300 | 43850 | 43750 | 43850 | 43750 | 1175 |
| 430 | 20231130 | 135900 | 29898986300 | 43750 | 43800 | 43850 | 43750 | 1291 |
| 431 | 20231130 | 135800 | 29842443250 | 43800 | 43800 | 43850 | 43750 | 1663 |
| 432 | 20231130 | 135700 | 29769608100 | 43850 | 43800 | 43950 | 43750 | 4077 |
| 433 | 20231130 | 135600 | 29590743400 | 43800 | 43700 | 43800 | 43700 | 2894 |
| 434 | 20231130 | 135500 | 29464076500 | 43700 | 43550 | 43700 | 43550 | 3109 |
| 435 | 20231130 | 135400 | 29328371350 | 43550 | 43500 | 43600 | 43500 | 849 |
| 436 | 20231130 | 135300 | 29291385400 | 43500 | 43500 | 43550 | 43500 | 231 |
| 437 | 20231130 | 135200 | 29281333200 | 43550 | 43550 | 43550 | 43550 | 300 |
| 438 | 20231130 | 135100 | 29268268200 | 43600 | 43600 | 43650 | 43550 | 875 |
| 439 | 20231130 | 135000 | 29230127500 | 43600 | 43500 | 43650 | 43450 | 1944 |
| 440 | 20231130 | 134900 | 29145523350 | 43500 | 43450 | 43500 | 43450 | 303 |
| 441 | 20231130 | 134800 | 29132356300 | 43500 | 43450 | 43500 | 43400 | 332 |
| 442 | 20231130 | 134700 | 29117925950 | 43450 | 43400 | 43450 | 43350 | 1423 |
| 443 | 20231130 | 134600 | 29056156700 | 43450 | 43450 | 43450 | 43400 | 1379 |
| 444 | 20231130 | 134500 | 28996265850 | 43450 | 43400 | 43500 | 43400 | 298 |
| 445 | 20231130 | 134400 | 28983319550 | 43450 | 43450 | 43500 | 43400 | 1903 |
| 446 | 20231130 | 134300 | 28900647300 | 43450 | 43400 | 43450 | 43350 | 419 |
| 447 | 20231130 | 134200 | 28882464150 | 43400 | 43400 | 43450 | 43350 | 470 |
| 448 | 20231130 | 134100 | 28862063450 | 43450 | 43500 | 43500 | 43400 | 422 |
| 449 | 20231130 | 134000 | 28843732350 | 43500 | 43400 | 43500 | 43400 | 587 |
| 450 | 20231130 | 133900 | 28818235500 | 43450 | 43450 | 43500 | 43400 | 420 |
| 451 | 20231130 | 133800 | 28799986450 | 43450 | 43500 | 43500 | 43450 | 855 |
| 452 | 20231130 | 133700 | 28762834050 | 43500 | 43450 | 43500 | 43400 | 482 |
| 453 | 20231130 | 133600 | 28741890200 | 43500 | 43400 | 43500 | 43400 | 763 |
| 454 | 20231130 | 133500 | 28708742700 | 43450 | 43450 | 43450 | 43400 | 709 |
| 455 | 20231130 | 133400 | 28677947450 | 43450 | 43400 | 43500 | 43350 | 1395 |
| 456 | 20231130 | 133300 | 28617389800 | 43400 | 43450 | 43450 | 43400 | 695 |
| 457 | 20231130 | 133200 | 28587196300 | 43450 | 43500 | 43550 | 43450 | 1239 |
| 458 | 20231130 | 133100 | 28533301650 | 43500 | 43600 | 43600 | 43500 | 382 |
| 459 | 20231130 | 133000 | 28516653900 | 43600 | 43500 | 43600 | 43500 | 1135 |
| 460 | 20231130 | 132900 | 28467207750 | 43550 | 43450 | 43550 | 43450 | 574 |
| 461 | 20231130 | 132800 | 28442235100 | 43500 | 43450 | 43500 | 43450 | 442 |
| 462 | 20231130 | 132700 | 28423012750 | 43450 | 43450 | 43500 | 43450 | 545 |
| 463 | 20231130 | 132600 | 28399316650 | 43450 | 43400 | 43500 | 43350 | 692 |
| 464 | 20231130 | 132500 | 28369271300 | 43350 | 43400 | 43400 | 43350 | 349 |
| 465 | 20231130 | 132400 | 28354126200 | 43400 | 43350 | 43400 | 43300 | 519 |
| 466 | 20231130 | 132300 | 28331624150 | 43300 | 43250 | 43350 | 43250 | 727 |
| 467 | 20231130 | 132200 | 28300133400 | 43300 | 43300 | 43300 | 43250 | 563 |
| 468 | 20231130 | 132100 | 28275762150 | 43350 | 43250 | 43350 | 43250 | 1722 |
| 469 | 20231130 | 132000 | 28201204400 | 43300 | 43350 | 43400 | 43250 | 2587 |
| 470 | 20231130 | 131900 | 28089144550 | 43400 | 43350 | 43400 | 43350 | 273 |
| 471 | 20231130 | 131800 | 28077300600 | 43350 | 43350 | 43450 | 43350 | 592 |
| 472 | 20231130 | 131700 | 28051627900 | 43350 | 43500 | 43500 | 43350 | 713 |
| 473 | 20231130 | 131600 | 28020675700 | 43500 | 43400 | 43500 | 43350 | 701 |
| 474 | 20231130 | 131500 | 27990246050 | 43350 | 43400 | 43400 | 43350 | 1525 |
| 475 | 20231130 | 131400 | 27924102200 | 43400 | 43450 | 43450 | 43400 | 426 |
| 476 | 20231130 | 131300 | 27905607100 | 43500 | 43450 | 43500 | 43450 | 2186 |
| 477 | 20231130 | 131200 | 27810555350 | 43450 | 43400 | 43450 | 43400 | 291 |
| 478 | 20231130 | 131100 | 27797914850 | 43400 | 43450 | 43500 | 43400 | 562 |
| 479 | 20231130 | 131000 | 27773496000 | 43500 | 43500 | 43500 | 43450 | 709 |
| 480 | 20231130 | 130900 | 27742686750 | 43450 | 43600 | 43650 | 43450 | 2298 |
| 481 | 20231130 | 130800 | 27642678250 | 43650 | 43650 | 43650 | 43600 | 717 |
| 482 | 20231130 | 130700 | 27611393100 | 43700 | 43750 | 43800 | 43700 | 1780 |
| 483 | 20231130 | 130600 | 27533555800 | 43800 | 43750 | 43800 | 43700 | 927 |
| 484 | 20231130 | 130500 | 27492965450 | 43800 | 43900 | 43950 | 43700 | 3467 |
| 485 | 20231130 | 130400 | 27340961500 | 43950 | 43800 | 43950 | 43750 | 4975 |
| 486 | 20231130 | 130300 | 27122686050 | 43800 | 43500 | 43800 | 43500 | 7740 |
| 487 | 20231130 | 130200 | 26784441600 | 43550 | 43550 | 43600 | 43500 | 371 |
| 488 | 20231130 | 130100 | 26768283200 | 43600 | 43550 | 43600 | 43550 | 470 |
| 489 | 20231130 | 130000 | 26747813500 | 43550 | 43550 | 43600 | 43550 | 463 |
| 490 | 20231130 | 125900 | 26727649500 | 43550 | 43550 | 43600 | 43500 | 1034 |
| 491 | 20231130 | 125800 | 26682604600 | 43600 | 43500 | 43600 | 43500 | 388 |
| 492 | 20231130 | 125700 | 26665706050 | 43500 | 43500 | 43550 | 43500 | 296 |
| 493 | 20231130 | 125600 | 26652818400 | 43550 | 43500 | 43550 | 43500 | 678 |
| 494 | 20231130 | 125500 | 26623297700 | 43550 | 43500 | 43550 | 43500 | 214 |
| 495 | 20231130 | 125400 | 26613986950 | 43500 | 43500 | 43550 | 43500 | 956 |
| 496 | 20231130 | 125300 | 26572398550 | 43500 | 43550 | 43550 | 43500 | 888 |
| 497 | 20231130 | 125200 | 26533742750 | 43550 | 43600 | 43600 | 43550 | 661 |
| 498 | 20231130 | 125100 | 26504939600 | 43550 | 43600 | 43600 | 43500 | 338 |
| 499 | 20231130 | 125000 | 26490210650 | 43600 | 43500 | 43600 | 43450 | 875 |
| 500 | 20231130 | 124900 | 26452153600 | 43500 | 43450 | 43500 | 43400 | 240 |
| 501 | 20231130 | 124800 | 26441724700 | 43450 | 43400 | 43450 | 43400 | 105 |
| 502 | 20231130 | 124700 | 26437166900 | 43400 | 43450 | 43450 | 43300 | 218 |
| 503 | 20231130 | 124600 | 26427705750 | 43450 | 43550 | 43550 | 43450 | 938 |
| 504 | 20231130 | 124500 | 26386887250 | 43550 | 43550 | 43600 | 43550 | 1050 |
| 505 | 20231130 | 124400 | 26341144500 | 43550 | 43200 | 43550 | 43200 | 4953 |
| 506 | 20231130 | 124300 | 26126190250 | 43200 | 43250 | 43250 | 43200 | 388 |
| 507 | 20231130 | 124200 | 26109426800 | 43200 | 43200 | 43200 | 43200 | 271 |
| 508 | 20231130 | 124100 | 26097719600 | 43200 | 43200 | 43250 | 43150 | 305 |
| 509 | 20231130 | 124000 | 26084549550 | 43200 | 43200 | 43250 | 43150 | 292 |
| 510 | 20231130 | 123900 | 26071936000 | 43200 | 43200 | 43250 | 43200 | 172 |
| 511 | 20231130 | 123800 | 26064504900 | 43250 | 43150 | 43250 | 43150 | 472 |
| 512 | 20231130 | 123700 | 26044129850 | 43200 | 43150 | 43250 | 43150 | 1148 |
| 513 | 20231130 | 123600 | 25994537100 | 43200 | 43150 | 43200 | 43150 | 172 |
| 514 | 20231130 | 123500 | 25987109200 | 43150 | 43200 | 43200 | 43150 | 487 |
| 515 | 20231130 | 123400 | 25966085050 | 43200 | 43200 | 43250 | 43150 | 431 |
| 516 | 20231130 | 123300 | 25947476700 | 43200 | 43250 | 43250 | 43200 | 1927 |
| 517 | 20231130 | 123200 | 25864223100 | 43300 | 43200 | 43300 | 43200 | 1035 |
| 518 | 20231130 | 123100 | 25819458550 | 43250 | 43200 | 43250 | 43200 | 67 |
| 519 | 20231130 | 123000 | 25816562800 | 43200 | 43200 | 43250 | 43200 | 230 |
| 520 | 20231130 | 122900 | 25806626350 | 43200 | 43200 | 43250 | 43200 | 142 |
| 521 | 20231130 | 122800 | 25800490850 | 43200 | 43200 | 43250 | 43150 | 223 |
| 522 | 20231130 | 122700 | 25790860200 | 43200 | 43150 | 43250 | 43150 | 207 |
| 523 | 20231130 | 122600 | 25781922950 | 43200 | 43150 | 43200 | 43150 | 1437 |
| 524 | 20231130 | 122500 | 25719915600 | 43200 | 43200 | 43250 | 43150 | 1240 |
| 525 | 20231130 | 122400 | 25666356950 | 43250 | 43200 | 43250 | 43200 | 288 |
| 526 | 20231130 | 122300 | 25653912950 | 43250 | 43250 | 43250 | 43200 | 1421 |
| 527 | 20231130 | 122200 | 25592522000 | 43250 | 43300 | 43300 | 43250 | 827 |
| 528 | 20231130 | 122100 | 25556748100 | 43300 | 43250 | 43350 | 43250 | 419 |
| 529 | 20231130 | 122000 | 25538604450 | 43300 | 43250 | 43300 | 43250 | 139 |
| 530 | 20231130 | 121900 | 25532588600 | 43300 | 43300 | 43300 | 43250 | 85 |
| 531 | 20231130 | 121800 | 25528911500 | 43300 | 43250 | 43300 | 43250 | 982 |
| 532 | 20231130 | 121700 | 25486435000 | 43300 | 43250 | 43300 | 43250 | 151 |
| 533 | 20231130 | 121600 | 25479898000 | 43300 | 43250 | 43300 | 43250 | 127 |
| 534 | 20231130 | 121500 | 25474403650 | 43250 | 43300 | 43350 | 43250 | 331 |
| 535 | 20231130 | 121400 | 25460069550 | 43300 | 43250 | 43350 | 43250 | 1108 |
| 536 | 20231130 | 121300 | 25412084050 | 43300 | 43250 | 43300 | 43250 | 187 |
| 537 | 20231130 | 121200 | 25403991400 | 43300 | 43250 | 43300 | 43250 | 106 |
| 538 | 20231130 | 121100 | 25399405750 | 43250 | 43300 | 43300 | 43250 | 1048 |
| 539 | 20231130 | 121000 | 25354056600 | 43350 | 43300 | 43350 | 43300 | 291 |
| 540 | 20231130 | 120900 | 25341451600 | 43300 | 43300 | 43350 | 43300 | 130 |
| 541 | 20231130 | 120800 | 25335821400 | 43300 | 43300 | 43350 | 43300 | 106 |
| 542 | 20231130 | 120700 | 25331231250 | 43300 | 43300 | 43300 | 43250 | 192 |
| 543 | 20231130 | 120600 | 25322918750 | 43250 | 43250 | 43300 | 43250 | 536 |
| 544 | 20231130 | 120500 | 25299714150 | 43250 | 43250 | 43300 | 43250 | 305 |
| 545 | 20231130 | 120400 | 25286518200 | 43300 | 43200 | 43350 | 43200 | 1694 |
| 546 | 20231130 | 120300 | 25213247200 | 43200 | 43200 | 43250 | 43200 | 202 |
| 547 | 20231130 | 120200 | 25204517050 | 43250 | 43200 | 43250 | 43200 | 268 |
| 548 | 20231130 | 120100 | 25192937900 | 43250 | 43200 | 43250 | 43200 | 259 |
| 549 | 20231130 | 120000 | 25181740800 | 43250 | 43250 | 43250 | 43250 | 112 |
| 550 | 20231130 | 115900 | 25176896800 | 43250 | 43200 | 43250 | 43150 | 1149 |
| 551 | 20231130 | 115800 | 25127285350 | 43200 | 43200 | 43200 | 43150 | 511 |
| 552 | 20231130 | 115700 | 25105228750 | 43200 | 43200 | 43200 | 43150 | 263 |
| 553 | 20231130 | 115600 | 25093869800 | 43200 | 43150 | 43200 | 43150 | 649 |
| 554 | 20231130 | 115500 | 25065859600 | 43150 | 43200 | 43200 | 43150 | 114 |
| 555 | 20231130 | 115400 | 25060939100 | 43150 | 43250 | 43250 | 43150 | 728 |
| 556 | 20231130 | 115300 | 25029496200 | 43250 | 43200 | 43250 | 43200 | 245 |
| 557 | 20231130 | 115200 | 25018900750 | 43200 | 43200 | 43200 | 43200 | 666 |
| 558 | 20231130 | 115100 | 24990129550 | 43200 | 43200 | 43200 | 43150 | 125 |
| 559 | 20231130 | 115000 | 24984730950 | 43200 | 43200 | 43250 | 43200 | 251 |
| 560 | 20231130 | 114900 | 24973887400 | 43200 | 43150 | 43200 | 43100 | 508 |
| 561 | 20231130 | 114800 | 24951966150 | 43150 | 43100 | 43150 | 43100 | 138 |
| 562 | 20231130 | 114700 | 24946017800 | 43100 | 43100 | 43150 | 43100 | 369 |
| 563 | 20231130 | 114600 | 24930100100 | 43100 | 43100 | 43150 | 43050 | 403 |
| 564 | 20231130 | 114500 | 24912731650 | 43100 | 43100 | 43150 | 43100 | 378 |
| 565 | 20231130 | 114400 | 24896439300 | 43100 | 43100 | 43150 | 43050 | 327 |
| 566 | 20231130 | 114300 | 24882354900 | 43100 | 43100 | 43150 | 43100 | 1551 |
| 567 | 20231130 | 114200 | 24815505350 | 43150 | 43150 | 43200 | 43150 | 412 |
| 568 | 20231130 | 114100 | 24797726250 | 43150 | 43200 | 43200 | 43150 | 503 |
| 569 | 20231130 | 114000 | 24776021600 | 43200 | 43150 | 43200 | 43100 | 899 |
| 570 | 20231130 | 113900 | 24737197000 | 43150 | 43050 | 43150 | 43050 | 437 |
| 571 | 20231130 | 113800 | 24718361350 | 43100 | 43100 | 43150 | 43050 | 615 |
| 572 | 20231130 | 113700 | 24691870600 | 43100 | 43150 | 43150 | 43100 | 592 |
| 573 | 20231130 | 113600 | 24666341950 | 43150 | 43250 | 43250 | 43150 | 370 |
| 574 | 20231130 | 113500 | 24650368350 | 43250 | 43100 | 43250 | 43100 | 550 |
| 575 | 20231130 | 113400 | 24626614350 | 43100 | 43050 | 43150 | 43050 | 748 |
| 576 | 20231130 | 113300 | 24594378050 | 43050 | 43050 | 43100 | 43000 | 1194 |
| 577 | 20231130 | 113200 | 24542992950 | 43050 | 43200 | 43200 | 43050 | 7063 |
| 578 | 20231130 | 113100 | 24238461200 | 43250 | 43250 | 43250 | 43200 | 782 |
| 579 | 20231130 | 113000 | 24204665200 | 43250 | 43300 | 43300 | 43200 | 452 |
| 580 | 20231130 | 112900 | 24185118650 | 43300 | 43250 | 43300 | 43250 | 176 |
| 581 | 20231130 | 112800 | 24177502850 | 43250 | 43300 | 43350 | 43200 | 279 |
| 582 | 20231130 | 112700 | 24165431850 | 43350 | 43250 | 43350 | 43250 | 693 |
| 583 | 20231130 | 112600 | 24135453600 | 43250 | 43250 | 43300 | 43200 | 702 |
| 584 | 20231130 | 112500 | 24105110650 | 43250 | 43350 | 43350 | 43250 | 1786 |
| 585 | 20231130 | 112400 | 24027806100 | 43350 | 43350 | 43400 | 43350 | 625 |
| 586 | 20231130 | 112300 | 24000705750 | 43400 | 43350 | 43400 | 43350 | 142 |
| 587 | 20231130 | 112200 | 23994549500 | 43400 | 43350 | 43400 | 43350 | 669 |
| 588 | 20231130 | 112100 | 23965546750 | 43350 | 43400 | 43400 | 43350 | 495 |
| 589 | 20231130 | 112000 | 23944067000 | 43400 | 43400 | 43450 | 43400 | 579 |
| 590 | 20231130 | 111900 | 23918932400 | 43400 | 43450 | 43450 | 43400 | 598 |
| 591 | 20231130 | 111800 | 23892977300 | 43400 | 43500 | 43500 | 43400 | 1872 |
| 592 | 20231130 | 111700 | 23811673150 | 43500 | 43700 | 43700 | 43450 | 8623 |
| 593 | 20231130 | 111600 | 23435953950 | 43700 | 43650 | 43750 | 43650 | 1291 |
| 594 | 20231130 | 111500 | 23379538200 | 43650 | 43700 | 43750 | 43650 | 838 |
| 595 | 20231130 | 111400 | 23342920900 | 43700 | 43650 | 43750 | 43650 | 1217 |
| 596 | 20231130 | 111300 | 23289763800 | 43650 | 43600 | 43700 | 43550 | 1557 |
| 597 | 20231130 | 111200 | 23221863500 | 43600 | 43600 | 43650 | 43550 | 2222 |
| 598 | 20231130 | 111100 | 23124974700 | 43550 | 43550 | 43600 | 43550 | 296 |
| 599 | 20231130 | 111000 | 23112076900 | 43550 | 43500 | 43600 | 43500 | 822 |
| 600 | 20231130 | 110900 | 23076282300 | 43500 | 43650 | 43650 | 43500 | 2819 |
| 601 | 20231130 | 110800 | 22953498550 | 43650 | 43650 | 43700 | 43600 | 1359 |
| 602 | 20231130 | 110700 | 22894178900 | 43650 | 43500 | 43650 | 43450 | 2592 |
| 603 | 20231130 | 110600 | 22781333000 | 43500 | 43500 | 43500 | 43450 | 1416 |
| 604 | 20231130 | 110500 | 22719748800 | 43500 | 43400 | 43500 | 43400 | 965 |
| 605 | 20231130 | 110400 | 22677825400 | 43450 | 43450 | 43450 | 43400 | 187 |
| 606 | 20231130 | 110300 | 22669707600 | 43400 | 43450 | 43500 | 43400 | 791 |
| 607 | 20231130 | 110200 | 22635335300 | 43450 | 43200 | 43450 | 43200 | 1522 |
| 608 | 20231130 | 110100 | 22569378300 | 43200 | 43200 | 43250 | 43200 | 197 |
| 609 | 20231130 | 110000 | 22560867750 | 43200 | 43150 | 43250 | 43150 | 442 |
| 610 | 20231130 | 105900 | 22541770600 | 43200 | 43200 | 43200 | 43150 | 153 |
| 611 | 20231130 | 105800 | 22535161800 | 43150 | 43200 | 43200 | 43150 | 324 |
| 612 | 20231130 | 105700 | 22521175900 | 43250 | 43250 | 43300 | 43150 | 2326 |
| 613 | 20231130 | 105600 | 22420697650 | 43250 | 43200 | 43300 | 43200 | 1253 |
| 614 | 20231130 | 105500 | 22366517100 | 43200 | 43200 | 43200 | 43150 | 757 |
| 615 | 20231130 | 105400 | 22333842200 | 43200 | 43200 | 43250 | 43150 | 1071 |
| 616 | 20231130 | 105300 | 22287575200 | 43200 | 43300 | 43300 | 43200 | 725 |
| 617 | 20231130 | 105200 | 22256220600 | 43300 | 43250 | 43350 | 43250 | 1213 |
| 618 | 20231130 | 105100 | 22203702400 | 43300 | 43300 | 43300 | 43250 | 246 |
| 619 | 20231130 | 105000 | 22193057400 | 43250 | 43200 | 43250 | 43200 | 477 |
| 620 | 20231130 | 104900 | 22172445600 | 43150 | 43250 | 43250 | 43150 | 200 |
| 621 | 20231130 | 104800 | 22163811650 | 43150 | 43200 | 43250 | 43150 | 948 |
| 622 | 20231130 | 104700 | 22122872550 | 43200 | 43200 | 43250 | 43150 | 737 |
| 623 | 20231130 | 104600 | 22091034600 | 43200 | 43150 | 43200 | 43150 | 252 |
| 624 | 20231130 | 104500 | 22080153000 | 43200 | 43200 | 43250 | 43150 | 802 |
| 625 | 20231130 | 104400 | 22045518800 | 43250 | 43300 | 43300 | 43250 | 411 |
| 626 | 20231130 | 104300 | 22027738550 | 43350 | 43300 | 43350 | 43300 | 331 |
| 627 | 20231130 | 104200 | 22013404100 | 43300 | 43400 | 43450 | 43300 | 659 |
| 628 | 20231130 | 104100 | 21984812500 | 43400 | 43350 | 43400 | 43350 | 615 |
| 629 | 20231130 | 104000 | 21958126600 | 43350 | 43200 | 43400 | 43150 | 1137 |
| 630 | 20231130 | 103900 | 21908942550 | 43200 | 43150 | 43200 | 43100 | 680 |
| 631 | 20231130 | 103800 | 21879600300 | 43150 | 43100 | 43200 | 43100 | 955 |
| 632 | 20231130 | 103700 | 21838403250 | 43100 | 43150 | 43150 | 43100 | 405 |
| 633 | 20231130 | 103600 | 21820943000 | 43150 | 43150 | 43150 | 43100 | 975 |
| 634 | 20231130 | 103500 | 21778911150 | 43150 | 43100 | 43150 | 43100 | 898 |
| 635 | 20231130 | 103400 | 21740176150 | 43100 | 43200 | 43250 | 43100 | 828 |
| 636 | 20231130 | 103300 | 21704440850 | 43200 | 43200 | 43300 | 43200 | 737 |
| 637 | 20231130 | 103200 | 21672574300 | 43200 | 43150 | 43200 | 43150 | 224 |
| 638 | 20231130 | 103100 | 21662900350 | 43150 | 43100 | 43200 | 43050 | 1097 |
| 639 | 20231130 | 103000 | 21615588500 | 43050 | 43100 | 43150 | 43050 | 1335 |
| 640 | 20231130 | 102900 | 21558058750 | 43100 | 43150 | 43200 | 43100 | 1655 |
| 641 | 20231130 | 102800 | 21486651600 | 43200 | 43250 | 43250 | 43150 | 612 |
| 642 | 20231130 | 102700 | 21460213700 | 43250 | 43300 | 43300 | 43200 | 723 |
| 643 | 20231130 | 102600 | 21428969350 | 43250 | 43300 | 43350 | 43200 | 512 |
| 644 | 20231130 | 102500 | 21406816650 | 43250 | 43300 | 43400 | 43150 | 821 |
| 645 | 20231130 | 102400 | 21371299350 | 43400 | 43350 | 43400 | 43250 | 953 |
| 646 | 20231130 | 102300 | 21330053100 | 43300 | 43500 | 43500 | 43300 | 1933 |
| 647 | 20231130 | 102200 | 21246227100 | 43450 | 43500 | 43500 | 43450 | 764 |
| 648 | 20231130 | 102100 | 21213010500 | 43500 | 43550 | 43550 | 43450 | 2029 |
| 649 | 20231130 | 102000 | 21124771250 | 43500 | 43450 | 43550 | 43450 | 1812 |
| 650 | 20231130 | 101900 | 21045940500 | 43500 | 43550 | 43550 | 43450 | 1469 |
| 651 | 20231130 | 101800 | 20982028050 | 43450 | 43300 | 43550 | 43250 | 3313 |
| 652 | 20231130 | 101700 | 20838023350 | 43250 | 43400 | 43400 | 43250 | 1732 |
| 653 | 20231130 | 101600 | 20763035750 | 43400 | 43550 | 43550 | 43400 | 3575 |
| 654 | 20231130 | 101500 | 20607588650 | 43500 | 43500 | 43550 | 43400 | 2212 |
| 655 | 20231130 | 101400 | 20511375950 | 43550 | 43350 | 43600 | 43250 | 3957 |
| 656 | 20231130 | 101300 | 20339293200 | 43300 | 43050 | 43300 | 43050 | 4135 |
| 657 | 20231130 | 101200 | 20160758700 | 43050 | 43050 | 43050 | 43000 | 823 |
| 658 | 20231130 | 101100 | 20125329550 | 43050 | 43100 | 43100 | 43000 | 1218 |
| 659 | 20231130 | 101000 | 20072911050 | 43050 | 43100 | 43100 | 43000 | 897 |
| 660 | 20231130 | 100900 | 20034295050 | 43100 | 43050 | 43100 | 42900 | 3132 |
| 661 | 20231130 | 100800 | 19899593550 | 43000 | 42900 | 43000 | 42900 | 1508 |
| 662 | 20231130 | 100700 | 19834810250 | 42950 | 42950 | 43050 | 42950 | 3314 |
| 663 | 20231130 | 100600 | 19692344900 | 42950 | 42650 | 43000 | 42650 | 2299 |
| 664 | 20231130 | 100500 | 19593903750 | 42650 | 42650 | 42650 | 42600 | 1217 |
| 665 | 20231130 | 100400 | 19542015300 | 42600 | 42650 | 42650 | 42600 | 1680 |
| 666 | 20231130 | 100300 | 19470444500 | 42650 | 42600 | 42650 | 42550 | 1566 |
| 667 | 20231130 | 100200 | 19403722750 | 42600 | 42550 | 42600 | 42500 | 3688 |
| 668 | 20231130 | 100100 | 19246836600 | 42550 | 42600 | 42650 | 42500 | 6516 |
| 669 | 20231130 | 100000 | 18969512400 | 42600 | 42650 | 42650 | 42600 | 2919 |
| 670 | 20231130 | 095900 | 18845145250 | 42650 | 42750 | 42750 | 42600 | 3205 |
| 671 | 20231130 | 095800 | 18708410000 | 42750 | 42650 | 42750 | 42650 | 2440 |
| 672 | 20231130 | 095700 | 18604254650 | 42650 | 42600 | 42700 | 42600 | 2187 |
| 673 | 20231130 | 095600 | 18511018950 | 42600 | 42650 | 42650 | 42550 | 3584 |
| 674 | 20231130 | 095500 | 18358328200 | 42650 | 42700 | 42750 | 42600 | 6862 |
| 675 | 20231130 | 095400 | 18065598650 | 42700 | 42700 | 42700 | 42650 | 2945 |
| 676 | 20231130 | 095300 | 17939881500 | 42650 | 42800 | 42800 | 42650 | 2585 |
| 677 | 20231130 | 095200 | 17829477550 | 42800 | 43000 | 43000 | 42750 | 2918 |
| 678 | 20231130 | 095100 | 17704342000 | 43000 | 42650 | 43000 | 42600 | 7261 |
| 679 | 20231130 | 095000 | 17394076150 | 42600 | 42650 | 42700 | 42600 | 5885 |
| 680 | 20231130 | 094900 | 17143266350 | 42650 | 42700 | 42800 | 42550 | 8178 |
| 681 | 20231130 | 094800 | 16794776400 | 42700 | 42900 | 42900 | 42600 | 26387 |
| 682 | 20231130 | 094700 | 15666509700 | 42900 | 42950 | 42950 | 42850 | 2359 |
| 683 | 20231130 | 094600 | 15565315400 | 42950 | 42950 | 42950 | 42900 | 1976 |
| 684 | 20231130 | 094500 | 15480517050 | 42900 | 43000 | 43000 | 42850 | 3648 |
| 685 | 20231130 | 094400 | 15324026400 | 42950 | 42850 | 43000 | 42800 | 6448 |
| 686 | 20231130 | 094300 | 15047590600 | 42850 | 43000 | 43050 | 42800 | 10209 |
| 687 | 20231130 | 094200 | 14609600450 | 43000 | 43200 | 43200 | 43000 | 11081 |
| 688 | 20231130 | 094100 | 14132522950 | 43150 | 43250 | 43250 | 43150 | 1977 |
| 689 | 20231130 | 094000 | 14047145800 | 43250 | 43250 | 43300 | 43200 | 1326 |
| 690 | 20231130 | 093900 | 13989832900 | 43250 | 43200 | 43350 | 43200 | 1470 |
| 691 | 20231130 | 093800 | 13926244000 | 43150 | 43250 | 43250 | 43150 | 2236 |
| 692 | 20231130 | 093700 | 13829632150 | 43250 | 43300 | 43300 | 43200 | 2454 |
| 693 | 20231130 | 093600 | 13723505600 | 43250 | 43300 | 43350 | 43250 | 1931 |
| 694 | 20231130 | 093500 | 13639956050 | 43300 | 43300 | 43350 | 43250 | 2082 |
| 695 | 20231130 | 093400 | 13549755850 | 43300 | 43350 | 43400 | 43300 | 2796 |
| 696 | 20231130 | 093300 | 13428615500 | 43350 | 43600 | 43650 | 43350 | 3748 |
| 697 | 20231130 | 093200 | 13265762050 | 43550 | 43550 | 43650 | 43500 | 3054 |
| 698 | 20231130 | 093100 | 13132723550 | 43550 | 43500 | 43650 | 43450 | 3824 |
| 699 | 20231130 | 093000 | 12966024200 | 43500 | 43550 | 43550 | 43450 | 2609 |
| 700 | 20231130 | 092900 | 12852565600 | 43500 | 43450 | 43500 | 43400 | 3826 |
| 701 | 20231130 | 092800 | 12686328500 | 43500 | 43400 | 43550 | 43350 | 4618 |
| 702 | 20231130 | 092700 | 12485677450 | 43350 | 43450 | 43500 | 43350 | 5513 |
| 703 | 20231130 | 092600 | 12246415550 | 43450 | 43300 | 43450 | 43300 | 4187 |
| 704 | 20231130 | 092500 | 12064759850 | 43300 | 43050 | 43350 | 43000 | 9358 |
| 705 | 20231130 | 092400 | 11661082600 | 43050 | 43050 | 43100 | 42800 | 12005 |
| 706 | 20231130 | 092300 | 11146010250 | 43000 | 43200 | 43200 | 43000 | 10236 |
| 707 | 20231130 | 092200 | 10705627250 | 43200 | 42950 | 43200 | 42900 | 9222 |
| 708 | 20231130 | 092100 | 10308868950 | 42950 | 43050 | 43250 | 42900 | 11839 |
| 709 | 20231130 | 092000 | 9799165300 | 43050 | 43000 | 43200 | 42950 | 12418 |
| 710 | 20231130 | 091900 | 9264668000 | 43000 | 43200 | 43300 | 43000 | 10047 |
| 711 | 20231130 | 091800 | 8831407400 | 43150 | 43400 | 43450 | 42900 | 23113 |
| 712 | 20231130 | 091700 | 7834203650 | 43450 | 43450 | 43650 | 43400 | 7590 |
| 713 | 20231130 | 091600 | 7504134100 | 43500 | 43550 | 43650 | 43450 | 9097 |
| 714 | 20231130 | 091500 | 7107997150 | 43550 | 43750 | 43850 | 43500 | 10433 |
| 715 | 20231130 | 091400 | 6653168850 | 43700 | 43750 | 43850 | 43600 | 5355 |
| 716 | 20231130 | 091300 | 6419062900 | 43750 | 43700 | 44050 | 43600 | 10427 |
| 717 | 20231130 | 091200 | 5962740800 | 43700 | 44150 | 44200 | 43500 | 21004 |
| 718 | 20231130 | 091100 | 5041165400 | 44200 | 44200 | 44300 | 44000 | 13571 |
| 719 | 20231130 | 091000 | 4442463650 | 44250 | 44550 | 44600 | 44200 | 11463 |
| 720 | 20231130 | 090900 | 3933493700 | 44550 | 44750 | 44800 | 44500 | 6700 |
| 721 | 20231130 | 090800 | 3634301650 | 44750 | 45200 | 45250 | 44700 | 12597 |
| 722 | 20231130 | 090700 | 3067542450 | 45250 | 44850 | 45250 | 44850 | 10776 |
| 723 | 20231130 | 090600 | 2582012600 | 44850 | 44600 | 44900 | 44450 | 5345 |
| 724 | 20231130 | 090500 | 2343319950 | 44600 | 44550 | 44600 | 44300 | 5526 |
| 725 | 20231130 | 090400 | 2097929850 | 44500 | 44200 | 44750 | 44150 | 9347 |
| 726 | 20231130 | 090300 | 1682589600 | 44150 | 44550 | 44550 | 44150 | 6457 |
| 727 | 20231130 | 090200 | 1396587550 | 44550 | 44800 | 44800 | 44500 | 8639 |
| 728 | 20231130 | 090100 | 1011313550 | 44800 | 44750 | 45000 | 44550 | 10441 |
| 729 | 20231130 | 090000 | 544129900 | 44750 | 44650 | 45100 | 44650 | 12077 |