40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 211100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 17154 |
| 3 | 20231130 | 211000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20231130 | 210900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20231130 | 210800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20231130 | 210700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20231130 | 210600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20231130 | 210500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20231130 | 210400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20231130 | 210300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20231130 | 210200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20231130 | 210100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20231130 | 210000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20231130 | 205900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20231130 | 205800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20231130 | 205700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20231130 | 205600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20231130 | 205500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20231130 | 205400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20231130 | 205300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20231130 | 205200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20231130 | 205100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20231130 | 205000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20231130 | 204900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20231130 | 204800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20231130 | 204700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20231130 | 204600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20231130 | 204500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20231130 | 204400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20231130 | 204300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20231130 | 204200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20231130 | 204100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 17154 |
| 33 | 20231130 | 204000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20231130 | 203900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20231130 | 203800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20231130 | 203700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20231130 | 203600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20231130 | 203500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20231130 | 203400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20231130 | 203300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20231130 | 203200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20231130 | 203100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20231130 | 203000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20231130 | 202900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20231130 | 202800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20231130 | 202700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20231130 | 202600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20231130 | 202500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20231130 | 202400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20231130 | 202300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20231130 | 202200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20231130 | 202100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20231130 | 202000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20231130 | 201900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20231130 | 201800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20231130 | 201700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20231130 | 201600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20231130 | 201500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20231130 | 201400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20231130 | 201300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20231130 | 201200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20231130 | 201100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 17154 |
| 63 | 20231130 | 201000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20231130 | 200900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20231130 | 200800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20231130 | 200700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20231130 | 200600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20231130 | 200500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20231130 | 200400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20231130 | 200300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20231130 | 200200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20231130 | 200100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20231130 | 200000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20231130 | 195900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20231130 | 195800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20231130 | 195700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20231130 | 195600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20231130 | 195500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20231130 | 195400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20231130 | 195300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20231130 | 195200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20231130 | 195100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20231130 | 195000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20231130 | 194900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20231130 | 194800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20231130 | 194700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20231130 | 194600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20231130 | 194500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20231130 | 194400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20231130 | 194300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20231130 | 194200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20231130 | 194100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 17154 |
| 93 | 20231130 | 194000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20231130 | 193900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20231130 | 193800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20231130 | 193700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20231130 | 193600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20231130 | 193500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20231130 | 193400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20231130 | 193300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20231130 | 193200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20231130 | 193100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20231130 | 193000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20231130 | 192900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20231130 | 192800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20231130 | 192700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20231130 | 192600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20231130 | 192500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20231130 | 192400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20231130 | 192300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20231130 | 192200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20231130 | 192100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20231130 | 192000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20231130 | 191900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20231130 | 191800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20231130 | 191700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20231130 | 191600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20231130 | 191500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20231130 | 191400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20231130 | 191300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20231130 | 191200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20231130 | 191100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 17154 |
| 123 | 20231130 | 191000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20231130 | 190900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20231130 | 190800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20231130 | 190700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20231130 | 190600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20231130 | 190500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20231130 | 190400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20231130 | 190300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20231130 | 190200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20231130 | 190100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20231130 | 190000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20231130 | 185900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20231130 | 185800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20231130 | 185700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20231130 | 185600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20231130 | 185500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20231130 | 185400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20231130 | 185300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20231130 | 185200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20231130 | 185100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20231130 | 185000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20231130 | 184900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20231130 | 184800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20231130 | 184700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20231130 | 184600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20231130 | 184500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20231130 | 184400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20231130 | 184300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20231130 | 184200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20231130 | 184100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 17154 |
| 153 | 20231130 | 184000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20231130 | 183900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20231130 | 183800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20231130 | 183700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20231130 | 183600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20231130 | 183500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20231130 | 183400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20231130 | 183300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20231130 | 183200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20231130 | 183100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20231130 | 183000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20231130 | 182900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20231130 | 182800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20231130 | 182700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20231130 | 182600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20231130 | 182500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20231130 | 182400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20231130 | 182300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20231130 | 182200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20231130 | 182100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20231130 | 182000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20231130 | 181900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20231130 | 181800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20231130 | 181700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20231130 | 181600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20231130 | 181500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20231130 | 181400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20231130 | 181300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20231130 | 181200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20231130 | 181100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 17154 |
| 183 | 20231130 | 181000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20231130 | 180900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20231130 | 180800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20231130 | 180700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20231130 | 180600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20231130 | 180500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20231130 | 180400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20231130 | 180300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20231130 | 180200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20231130 | 180100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20231130 | 180000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20231130 | 175900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20231130 | 175800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20231130 | 175700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20231130 | 175600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20231130 | 175500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20231130 | 175400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20231130 | 175300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20231130 | 175200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20231130 | 175100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20231130 | 175000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20231130 | 174900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20231130 | 174800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20231130 | 174700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20231130 | 174600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20231130 | 174500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20231130 | 174400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 210 | 20231130 | 174300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 211 | 20231130 | 174200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 212 | 20231130 | 174100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 17154 |
| 213 | 20231130 | 174000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 214 | 20231130 | 173900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 215 | 20231130 | 173800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 216 | 20231130 | 173700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 217 | 20231130 | 173600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 218 | 20231130 | 173500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 219 | 20231130 | 173400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 220 | 20231130 | 173300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 221 | 20231130 | 173200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 222 | 20231130 | 173100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 223 | 20231130 | 173000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 224 | 20231130 | 172900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 225 | 20231130 | 172800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 226 | 20231130 | 172700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 227 | 20231130 | 172600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 228 | 20231130 | 172500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 229 | 20231130 | 172400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 230 | 20231130 | 172300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 231 | 20231130 | 172200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 232 | 20231130 | 172100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20231130 | 172000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 234 | 20231130 | 171900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 235 | 20231130 | 171800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 236 | 20231130 | 171700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 237 | 20231130 | 171600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 238 | 20231130 | 171500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 239 | 20231130 | 171400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 240 | 20231130 | 171300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 241 | 20231130 | 171200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 242 | 20231130 | 171100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 17154 |
| 243 | 20231130 | 171000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 244 | 20231130 | 170900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 245 | 20231130 | 170800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 246 | 20231130 | 170700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 247 | 20231130 | 170600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 248 | 20231130 | 170500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 249 | 20231130 | 170400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 250 | 20231130 | 170300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 251 | 20231130 | 170200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 252 | 20231130 | 170100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 253 | 20231130 | 170000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 254 | 20231130 | 165900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 255 | 20231130 | 165800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 256 | 20231130 | 165700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 257 | 20231130 | 165600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 258 | 20231130 | 165500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 259 | 20231130 | 165400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 260 | 20231130 | 165300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 261 | 20231130 | 165200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 262 | 20231130 | 165100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 263 | 20231130 | 165000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 264 | 20231130 | 164900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 265 | 20231130 | 164800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 266 | 20231130 | 164700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 267 | 20231130 | 164600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 268 | 20231130 | 164500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 269 | 20231130 | 164400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 270 | 20231130 | 164300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 271 | 20231130 | 164200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 272 | 20231130 | 164100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 17154 |
| 273 | 20231130 | 164000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 274 | 20231130 | 163900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 275 | 20231130 | 163800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 276 | 20231130 | 163700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 277 | 20231130 | 163600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 278 | 20231130 | 163500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 279 | 20231130 | 163400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 280 | 20231130 | 163300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 281 | 20231130 | 163200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 282 | 20231130 | 163100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 283 | 20231130 | 163000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 284 | 20231130 | 162900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 285 | 20231130 | 162800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 286 | 20231130 | 162700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 287 | 20231130 | 162600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 288 | 20231130 | 162500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 289 | 20231130 | 162400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 290 | 20231130 | 162300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 291 | 20231130 | 162200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 292 | 20231130 | 162100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 293 | 20231130 | 162000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 294 | 20231130 | 161900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 295 | 20231130 | 161800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 296 | 20231130 | 161700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 297 | 20231130 | 161600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 298 | 20231130 | 161500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 299 | 20231130 | 161400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 300 | 20231130 | 161300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 301 | 20231130 | 161200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 302 | 20231130 | 161100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 17154 |
| 303 | 20231130 | 161000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 304 | 20231130 | 160900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 305 | 20231130 | 160800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 306 | 20231130 | 160700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 307 | 20231130 | 160600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 308 | 20231130 | 160500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 309 | 20231130 | 160400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 310 | 20231130 | 160300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 311 | 20231130 | 160200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 312 | 20231130 | 160100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 313 | 20231130 | 160000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 314 | 20231130 | 155900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 315 | 20231130 | 155800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 316 | 20231130 | 155700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 317 | 20231130 | 155600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 318 | 20231130 | 155500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 319 | 20231130 | 155400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 320 | 20231130 | 155300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 321 | 20231130 | 155200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 322 | 20231130 | 155100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 323 | 20231130 | 155000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 324 | 20231130 | 154900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 325 | 20231130 | 154800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 326 | 20231130 | 154700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 327 | 20231130 | 154600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 328 | 20231130 | 154500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 329 | 20231130 | 154400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 330 | 20231130 | 154300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 331 | 20231130 | 154200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 332 | 20231130 | 154100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 17154 |
| 333 | 20231130 | 154000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 334 | 20231130 | 153900 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 335 | 20231130 | 153800 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 336 | 20231130 | 153700 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 337 | 20231130 | 153600 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 338 | 20231130 | 153500 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 339 | 20231130 | 153400 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 340 | 20231130 | 153300 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 341 | 20231130 | 153200 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 342 | 20231130 | 153100 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 343 | 20231130 | 153000 | 27574554400 | 35350 | 35350 | 35350 | 35350 | 17154 |
| 344 | 20231130 | 152900 | 26968160500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 345 | 20231130 | 152800 | 26968160500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 346 | 20231130 | 152700 | 26968160500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 347 | 20231130 | 152600 | 26968160500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 348 | 20231130 | 152500 | 26968160500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 349 | 20231130 | 152400 | 26968160500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 350 | 20231130 | 152300 | 26968160500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 351 | 20231130 | 152200 | 26968160500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 352 | 20231130 | 152100 | 26968160500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 353 | 20231130 | 152000 | 26968160500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 354 | 20231130 | 151900 | 26968160500 | 34850 | 34850 | 34850 | 34800 | 1630 |
| 355 | 20231130 | 151800 | 26911385900 | 34800 | 34800 | 34850 | 34750 | 1024 |
| 356 | 20231130 | 151700 | 26875761350 | 34750 | 34800 | 34850 | 34700 | 1714 |
| 357 | 20231130 | 151600 | 26816189650 | 34850 | 34900 | 34900 | 34700 | 3260 |
| 358 | 20231130 | 151500 | 26702943000 | 34800 | 34900 | 34900 | 34750 | 1421 |
| 359 | 20231130 | 151400 | 26653475750 | 34900 | 34950 | 34950 | 34800 | 1751 |
| 360 | 20231130 | 151300 | 26592447100 | 34950 | 35050 | 35050 | 34950 | 2620 |
| 361 | 20231130 | 151200 | 26500717500 | 35050 | 35050 | 35100 | 35050 | 565 |
| 362 | 20231130 | 151100 | 26480895700 | 35050 | 35100 | 35100 | 35000 | 2183 |
| 363 | 20231130 | 151000 | 26404293800 | 35100 | 34950 | 35150 | 34800 | 5327 |
| 364 | 20231130 | 150900 | 26217529350 | 34950 | 35150 | 35150 | 34950 | 2906 |
| 365 | 20231130 | 150800 | 26115670350 | 35100 | 35150 | 35150 | 35100 | 1183 |
| 366 | 20231130 | 150700 | 26074121400 | 35150 | 35100 | 35150 | 35050 | 1600 |
| 367 | 20231130 | 150600 | 26017981400 | 35100 | 35050 | 35150 | 35000 | 1563 |
| 368 | 20231130 | 150500 | 25963118050 | 35050 | 35000 | 35050 | 35000 | 1627 |
| 369 | 20231130 | 150400 | 25906126400 | 35050 | 34900 | 35150 | 34900 | 2247 |
| 370 | 20231130 | 150300 | 25827390000 | 34950 | 34800 | 34950 | 34750 | 1470 |
| 371 | 20231130 | 150200 | 25776185000 | 34750 | 34700 | 34800 | 34700 | 821 |
| 372 | 20231130 | 150100 | 25747661100 | 34700 | 34700 | 34750 | 34700 | 454 |
| 373 | 20231130 | 150000 | 25731888050 | 34750 | 34700 | 34750 | 34700 | 586 |
| 374 | 20231130 | 145900 | 25711551300 | 34700 | 34750 | 34750 | 34700 | 570 |
| 375 | 20231130 | 145800 | 25691753750 | 34800 | 34750 | 34800 | 34700 | 346 |
| 376 | 20231130 | 145700 | 25679730900 | 34700 | 34750 | 34750 | 34700 | 1040 |
| 377 | 20231130 | 145600 | 25643638400 | 34800 | 34800 | 34800 | 34700 | 414 |
| 378 | 20231130 | 145500 | 25629246950 | 34800 | 34750 | 34800 | 34750 | 321 |
| 379 | 20231130 | 145400 | 25618087150 | 34800 | 34750 | 34800 | 34750 | 332 |
| 380 | 20231130 | 145300 | 25606548150 | 34800 | 34850 | 34850 | 34750 | 893 |
| 381 | 20231130 | 145200 | 25575468650 | 34850 | 34650 | 34850 | 34650 | 389 |
| 382 | 20231130 | 145100 | 25561944200 | 34650 | 34650 | 34800 | 34650 | 524 |
| 383 | 20231130 | 145000 | 25543753000 | 34650 | 34900 | 34900 | 34650 | 2417 |
| 384 | 20231130 | 144900 | 25459841050 | 34950 | 34850 | 34950 | 34750 | 935 |
| 385 | 20231130 | 144800 | 25427235250 | 34850 | 34850 | 34850 | 34750 | 1393 |
| 386 | 20231130 | 144700 | 25378741200 | 34850 | 34850 | 34850 | 34800 | 2192 |
| 387 | 20231130 | 144600 | 25302389600 | 34900 | 34950 | 34950 | 34850 | 696 |
| 388 | 20231130 | 144500 | 25278096700 | 34950 | 34850 | 34950 | 34850 | 477 |
| 389 | 20231130 | 144400 | 25261450850 | 34850 | 34900 | 34900 | 34800 | 1456 |
| 390 | 20231130 | 144300 | 25210708800 | 34900 | 34900 | 35000 | 34850 | 1235 |
| 391 | 20231130 | 144200 | 25167533600 | 34850 | 35050 | 35150 | 34850 | 5898 |
| 392 | 20231130 | 144100 | 24961209100 | 35100 | 35250 | 35300 | 35050 | 5028 |
| 393 | 20231130 | 144000 | 24784420250 | 35250 | 35100 | 35300 | 35000 | 13807 |
| 394 | 20231130 | 143900 | 24298450850 | 35150 | 35100 | 35150 | 35050 | 1225 |
| 395 | 20231130 | 143800 | 24255450850 | 35100 | 35100 | 35200 | 35100 | 5086 |
| 396 | 20231130 | 143700 | 24076759250 | 35100 | 35100 | 35150 | 35050 | 2793 |
| 397 | 20231130 | 143600 | 23978725700 | 35100 | 35000 | 35100 | 34950 | 1604 |
| 398 | 20231130 | 143500 | 23922562550 | 34950 | 35050 | 35050 | 34950 | 1327 |
| 399 | 20231130 | 143400 | 23876076550 | 35050 | 34900 | 35050 | 34900 | 2340 |
| 400 | 20231130 | 143300 | 23794213900 | 34900 | 34900 | 34900 | 34850 | 377 |
| 401 | 20231130 | 143200 | 23781060500 | 34900 | 34750 | 34900 | 34750 | 1289 |
| 402 | 20231130 | 143100 | 23736203200 | 34750 | 34700 | 34750 | 34700 | 99 |
| 403 | 20231130 | 143000 | 23732764500 | 34700 | 34700 | 34700 | 34650 | 576 |
| 404 | 20231130 | 142900 | 23712780850 | 34700 | 34650 | 34750 | 34650 | 377 |
| 405 | 20231130 | 142800 | 23699702250 | 34650 | 34800 | 34850 | 34650 | 136 |
| 406 | 20231130 | 142700 | 23694977650 | 34850 | 34700 | 34850 | 34650 | 2160 |
| 407 | 20231130 | 142600 | 23619869850 | 34750 | 34800 | 34800 | 34750 | 270 |
| 408 | 20231130 | 142500 | 23610478350 | 34800 | 34750 | 34800 | 34700 | 659 |
| 409 | 20231130 | 142400 | 23587574400 | 34800 | 34800 | 34800 | 34750 | 116 |
| 410 | 20231130 | 142300 | 23583540600 | 34800 | 34800 | 34800 | 34750 | 209 |
| 411 | 20231130 | 142200 | 23576274200 | 34700 | 34850 | 34850 | 34700 | 1135 |
| 412 | 20231130 | 142100 | 23536808600 | 34850 | 35000 | 35000 | 34850 | 1034 |
| 413 | 20231130 | 142000 | 23500703400 | 35000 | 34950 | 35050 | 34900 | 2709 |
| 414 | 20231130 | 141900 | 23405924500 | 34900 | 34850 | 35000 | 34750 | 4131 |
| 415 | 20231130 | 141800 | 23261562250 | 34850 | 34650 | 34850 | 34600 | 1768 |
| 416 | 20231130 | 141700 | 23200133500 | 34750 | 34700 | 34750 | 34600 | 1832 |
| 417 | 20231130 | 141600 | 23136607450 | 34650 | 34550 | 34650 | 34550 | 540 |
| 418 | 20231130 | 141500 | 23117905950 | 34550 | 34650 | 34650 | 34450 | 516 |
| 419 | 20231130 | 141400 | 23100083500 | 34650 | 34550 | 34650 | 34500 | 640 |
| 420 | 20231130 | 141300 | 23077943800 | 34550 | 34550 | 34650 | 34500 | 1080 |
| 421 | 20231130 | 141200 | 23040598050 | 34550 | 34550 | 34600 | 34450 | 200 |
| 422 | 20231130 | 141100 | 23033684800 | 34500 | 34300 | 34500 | 34300 | 807 |
| 423 | 20231130 | 141000 | 23005921700 | 34350 | 34350 | 34350 | 34350 | 490 |
| 424 | 20231130 | 140900 | 22989090200 | 34350 | 34350 | 34350 | 34350 | 406 |
| 425 | 20231130 | 140800 | 22975144100 | 34400 | 34350 | 34400 | 34350 | 296 |
| 426 | 20231130 | 140700 | 22964964400 | 34350 | 34400 | 34400 | 34350 | 103 |
| 427 | 20231130 | 140600 | 22961423850 | 34350 | 34300 | 34400 | 34300 | 555 |
| 428 | 20231130 | 140500 | 22942348550 | 34300 | 34400 | 34400 | 34300 | 759 |
| 429 | 20231130 | 140400 | 22916271100 | 34400 | 34350 | 34400 | 34350 | 359 |
| 430 | 20231130 | 140300 | 22903933400 | 34350 | 34350 | 34450 | 34350 | 613 |
| 431 | 20231130 | 140200 | 22882862950 | 34400 | 34400 | 34400 | 34350 | 1012 |
| 432 | 20231130 | 140100 | 22848062450 | 34400 | 34450 | 34450 | 34400 | 404 |
| 433 | 20231130 | 140000 | 22834156600 | 34450 | 34400 | 34450 | 34400 | 207 |
| 434 | 20231130 | 135900 | 22827027450 | 34400 | 34600 | 34600 | 34400 | 626 |
| 435 | 20231130 | 135800 | 22805450400 | 34600 | 34600 | 34600 | 34550 | 486 |
| 436 | 20231130 | 135700 | 22788658400 | 34600 | 34600 | 34650 | 34600 | 453 |
| 437 | 20231130 | 135600 | 22772978300 | 34600 | 34600 | 34650 | 34600 | 297 |
| 438 | 20231130 | 135500 | 22762696250 | 34600 | 34550 | 34600 | 34450 | 498 |
| 439 | 20231130 | 135400 | 22745507750 | 34500 | 34550 | 34550 | 34500 | 582 |
| 440 | 20231130 | 135300 | 22725420400 | 34600 | 34550 | 34600 | 34500 | 384 |
| 441 | 20231130 | 135200 | 22712152850 | 34550 | 34500 | 34550 | 34500 | 176 |
| 442 | 20231130 | 135100 | 22706073800 | 34500 | 34500 | 34550 | 34450 | 198 |
| 443 | 20231130 | 135000 | 22699244200 | 34500 | 34400 | 34550 | 34400 | 728 |
| 444 | 20231130 | 134900 | 22674147450 | 34500 | 34500 | 34550 | 34400 | 225 |
| 445 | 20231130 | 134800 | 22666392550 | 34550 | 34300 | 34550 | 34300 | 849 |
| 446 | 20231130 | 134700 | 22637234300 | 34300 | 34250 | 34350 | 34200 | 1263 |
| 447 | 20231130 | 134600 | 22593940850 | 34250 | 34300 | 34300 | 34250 | 1194 |
| 448 | 20231130 | 134500 | 22553037750 | 34300 | 34400 | 34400 | 34300 | 430 |
| 449 | 20231130 | 134400 | 22538280450 | 34400 | 34300 | 34450 | 34250 | 632 |
| 450 | 20231130 | 134300 | 22516580300 | 34250 | 34300 | 34400 | 34250 | 929 |
| 451 | 20231130 | 134200 | 22484743500 | 34250 | 34400 | 34450 | 34250 | 2207 |
| 452 | 20231130 | 134100 | 22409055000 | 34450 | 34450 | 34450 | 34350 | 466 |
| 453 | 20231130 | 134000 | 22393026450 | 34400 | 34800 | 34800 | 34400 | 2460 |
| 454 | 20231130 | 133900 | 22308114450 | 34800 | 34350 | 34850 | 34300 | 1796 |
| 455 | 20231130 | 133800 | 22246280100 | 34300 | 34500 | 34550 | 34300 | 5605 |
| 456 | 20231130 | 133700 | 22053446800 | 34500 | 34750 | 34750 | 34500 | 4259 |
| 457 | 20231130 | 133600 | 21906047100 | 34750 | 34800 | 34800 | 34750 | 210 |
| 458 | 20231130 | 133500 | 21898743800 | 34850 | 34800 | 34850 | 34800 | 245 |
| 459 | 20231130 | 133400 | 21890216750 | 34850 | 34800 | 34850 | 34750 | 1178 |
| 460 | 20231130 | 133300 | 21849242400 | 34800 | 34950 | 34950 | 34800 | 2831 |
| 461 | 20231130 | 133200 | 21750493800 | 35000 | 35000 | 35050 | 34900 | 857 |
| 462 | 20231130 | 133100 | 21720558600 | 35050 | 35100 | 35100 | 34850 | 5146 |
| 463 | 20231130 | 133000 | 21540521400 | 35050 | 35050 | 35100 | 34900 | 4287 |
| 464 | 20231130 | 132900 | 21390363000 | 35000 | 35000 | 35050 | 34950 | 3065 |
| 465 | 20231130 | 132800 | 21283083300 | 35000 | 35000 | 35050 | 34900 | 2733 |
| 466 | 20231130 | 132700 | 21187471700 | 35000 | 34800 | 35000 | 34800 | 7852 |
| 467 | 20231130 | 132600 | 20913332650 | 34800 | 34800 | 34850 | 34750 | 2306 |
| 468 | 20231130 | 132500 | 20833070800 | 34800 | 34850 | 34850 | 34800 | 2636 |
| 469 | 20231130 | 132400 | 20741270750 | 34850 | 34800 | 34850 | 34800 | 576 |
| 470 | 20231130 | 132300 | 20721221200 | 34800 | 34800 | 34850 | 34800 | 715 |
| 471 | 20231130 | 132200 | 20696321400 | 34750 | 34850 | 34850 | 34750 | 1277 |
| 472 | 20231130 | 132100 | 20651851800 | 34850 | 34900 | 34950 | 34800 | 2504 |
| 473 | 20231130 | 132000 | 20564542600 | 34900 | 34850 | 34900 | 34800 | 3227 |
| 474 | 20231130 | 131900 | 20452040850 | 34850 | 34750 | 34850 | 34750 | 2411 |
| 475 | 20231130 | 131800 | 20368069550 | 34750 | 34700 | 34800 | 34600 | 1889 |
| 476 | 20231130 | 131700 | 20302433700 | 34700 | 34750 | 34750 | 34650 | 2819 |
| 477 | 20231130 | 131600 | 20204581600 | 34700 | 34650 | 34750 | 34650 | 1874 |
| 478 | 20231130 | 131500 | 20139551300 | 34650 | 34700 | 34700 | 34650 | 748 |
| 479 | 20231130 | 131400 | 20113621550 | 34650 | 34650 | 34700 | 34600 | 1614 |
| 480 | 20231130 | 131300 | 20057692150 | 34650 | 34650 | 34700 | 34550 | 925 |
| 481 | 20231130 | 131200 | 20025660000 | 34650 | 34550 | 34650 | 34500 | 809 |
| 482 | 20231130 | 131100 | 19997680300 | 34550 | 34600 | 34650 | 34550 | 832 |
| 483 | 20231130 | 131000 | 19968896850 | 34600 | 34550 | 34600 | 34450 | 500 |
| 484 | 20231130 | 130900 | 19951630600 | 34500 | 34500 | 34550 | 34450 | 292 |
| 485 | 20231130 | 130800 | 19941562550 | 34550 | 34450 | 34600 | 34450 | 396 |
| 486 | 20231130 | 130700 | 19927903600 | 34450 | 34600 | 34600 | 34450 | 2257 |
| 487 | 20231130 | 130600 | 19850010250 | 34600 | 34550 | 34650 | 34550 | 606 |
| 488 | 20231130 | 130500 | 19829032950 | 34550 | 34600 | 34650 | 34550 | 1273 |
| 489 | 20231130 | 130400 | 19784992600 | 34650 | 34650 | 34700 | 34600 | 974 |
| 490 | 20231130 | 130300 | 19751248200 | 34700 | 34500 | 34700 | 34450 | 2010 |
| 491 | 20231130 | 130200 | 19681698850 | 34500 | 34550 | 34600 | 34450 | 914 |
| 492 | 20231130 | 130100 | 19650149050 | 34600 | 34550 | 34600 | 34550 | 572 |
| 493 | 20231130 | 130000 | 19630372950 | 34550 | 34450 | 34550 | 34350 | 988 |
| 494 | 20231130 | 125900 | 19596338050 | 34450 | 34500 | 34500 | 34400 | 557 |
| 495 | 20231130 | 125800 | 19577155450 | 34500 | 34450 | 34500 | 34400 | 613 |
| 496 | 20231130 | 125700 | 19556025700 | 34450 | 34500 | 34550 | 34400 | 793 |
| 497 | 20231130 | 125600 | 19528667150 | 34400 | 34450 | 34500 | 34400 | 664 |
| 498 | 20231130 | 125500 | 19505801350 | 34450 | 34450 | 34500 | 34350 | 835 |
| 499 | 20231130 | 125400 | 19477054650 | 34500 | 34550 | 34650 | 34450 | 1996 |
| 500 | 20231130 | 125300 | 19408114850 | 34550 | 34700 | 34700 | 34500 | 2455 |
| 501 | 20231130 | 125200 | 19323126400 | 34700 | 34500 | 34700 | 34500 | 2099 |
| 502 | 20231130 | 125100 | 19250521750 | 34500 | 34400 | 34500 | 34400 | 1999 |
| 503 | 20231130 | 125000 | 19181629500 | 34400 | 34450 | 34450 | 34400 | 287 |
| 504 | 20231130 | 124900 | 19171751950 | 34450 | 34350 | 34450 | 34350 | 1192 |
| 505 | 20231130 | 124800 | 19130747300 | 34400 | 34350 | 34400 | 34300 | 264 |
| 506 | 20231130 | 124700 | 19121677750 | 34250 | 34350 | 34350 | 34250 | 614 |
| 507 | 20231130 | 124600 | 19100615200 | 34350 | 34350 | 34400 | 34200 | 703 |
| 508 | 20231130 | 124500 | 19076494850 | 34250 | 34300 | 34350 | 34250 | 655 |
| 509 | 20231130 | 124400 | 19054022250 | 34250 | 34150 | 34250 | 34150 | 230 |
| 510 | 20231130 | 124300 | 19046153800 | 34200 | 34150 | 34200 | 34100 | 940 |
| 511 | 20231130 | 124200 | 19014044850 | 34150 | 34300 | 34300 | 34150 | 1169 |
| 512 | 20231130 | 124100 | 18974105100 | 34300 | 34350 | 34350 | 34200 | 2006 |
| 513 | 20231130 | 124000 | 18905447250 | 34350 | 34450 | 34450 | 34250 | 2565 |
| 514 | 20231130 | 123900 | 18817425750 | 34450 | 34450 | 34500 | 34350 | 662 |
| 515 | 20231130 | 123800 | 18794647850 | 34550 | 34300 | 34600 | 34300 | 1937 |
| 516 | 20231130 | 123700 | 18727869600 | 34300 | 34550 | 34600 | 34300 | 2083 |
| 517 | 20231130 | 123600 | 18656153600 | 34650 | 34650 | 34700 | 34550 | 3352 |
| 518 | 20231130 | 123500 | 18540067150 | 34750 | 34700 | 34750 | 34600 | 4096 |
| 519 | 20231130 | 123400 | 18397987400 | 34700 | 34600 | 34700 | 34500 | 3345 |
| 520 | 20231130 | 123300 | 18282114700 | 34600 | 34650 | 34800 | 34600 | 8016 |
| 521 | 20231130 | 123200 | 18003993100 | 34700 | 34550 | 34750 | 34500 | 5769 |
| 522 | 20231130 | 123100 | 17804315750 | 34550 | 34350 | 34550 | 34350 | 5334 |
| 523 | 20231130 | 123000 | 17620523100 | 34300 | 34200 | 34350 | 34200 | 957 |
| 524 | 20231130 | 122900 | 17587716450 | 34250 | 34250 | 34300 | 34150 | 772 |
| 525 | 20231130 | 122800 | 17561308000 | 34250 | 34300 | 34350 | 34250 | 1015 |
| 526 | 20231130 | 122700 | 17526506650 | 34300 | 34250 | 34350 | 34250 | 407 |
| 527 | 20231130 | 122600 | 17512548500 | 34250 | 34300 | 34350 | 34250 | 296 |
| 528 | 20231130 | 122500 | 17502398350 | 34350 | 34300 | 34350 | 34250 | 350 |
| 529 | 20231130 | 122400 | 17490392800 | 34350 | 34200 | 34400 | 34200 | 905 |
| 530 | 20231130 | 122300 | 17459353350 | 34250 | 34150 | 34250 | 34150 | 156 |
| 531 | 20231130 | 122200 | 17454016600 | 34150 | 34200 | 34250 | 34150 | 552 |
| 532 | 20231130 | 122100 | 17435136350 | 34200 | 34200 | 34250 | 34200 | 233 |
| 533 | 20231130 | 122000 | 17427164400 | 34300 | 34200 | 34300 | 34150 | 322 |
| 534 | 20231130 | 121900 | 17416154700 | 34200 | 34200 | 34300 | 34200 | 757 |
| 535 | 20231130 | 121800 | 17390250800 | 34200 | 34400 | 34400 | 34200 | 938 |
| 536 | 20231130 | 121700 | 17358110350 | 34250 | 34250 | 34400 | 34200 | 1514 |
| 537 | 20231130 | 121600 | 17306177450 | 34200 | 34350 | 34400 | 34200 | 1242 |
| 538 | 20231130 | 121500 | 17263558550 | 34400 | 34450 | 34450 | 34350 | 1217 |
| 539 | 20231130 | 121400 | 17221695100 | 34450 | 34250 | 34450 | 34200 | 2897 |
| 540 | 20231130 | 121300 | 17122090350 | 34250 | 34350 | 34400 | 34150 | 3079 |
| 541 | 20231130 | 121200 | 17016705950 | 34350 | 34250 | 34350 | 34250 | 2007 |
| 542 | 20231130 | 121100 | 16947827600 | 34300 | 34250 | 34300 | 34150 | 1014 |
| 543 | 20231130 | 121000 | 16913120750 | 34300 | 34100 | 34300 | 34100 | 3853 |
| 544 | 20231130 | 120900 | 16781345650 | 34150 | 34050 | 34150 | 34050 | 1598 |
| 545 | 20231130 | 120800 | 16726818900 | 34100 | 34100 | 34200 | 34100 | 1559 |
| 546 | 20231130 | 120700 | 16673630900 | 34150 | 34000 | 34200 | 34000 | 4015 |
| 547 | 20231130 | 120600 | 16536817850 | 34050 | 33900 | 34050 | 33900 | 2525 |
| 548 | 20231130 | 120500 | 16451005750 | 33900 | 33900 | 33950 | 33850 | 442 |
| 549 | 20231130 | 120400 | 16436020750 | 33950 | 33950 | 33950 | 33900 | 688 |
| 550 | 20231130 | 120300 | 16412677800 | 34000 | 33950 | 34000 | 33950 | 539 |
| 551 | 20231130 | 120200 | 16394364250 | 33950 | 33900 | 34000 | 33850 | 1067 |
| 552 | 20231130 | 120100 | 16358208450 | 33900 | 33900 | 33950 | 33900 | 124 |
| 553 | 20231130 | 120000 | 16354002350 | 33900 | 33850 | 33900 | 33800 | 313 |
| 554 | 20231130 | 115900 | 16343396800 | 33950 | 33850 | 33950 | 33850 | 318 |
| 555 | 20231130 | 115800 | 16332629550 | 33950 | 33900 | 33950 | 33850 | 358 |
| 556 | 20231130 | 115700 | 16320485800 | 33850 | 33900 | 33900 | 33750 | 762 |
| 557 | 20231130 | 115600 | 16294734000 | 33900 | 33900 | 33900 | 33900 | 245 |
| 558 | 20231130 | 115500 | 16286428500 | 33950 | 33850 | 33950 | 33850 | 820 |
| 559 | 20231130 | 115400 | 16258603800 | 33950 | 33950 | 33950 | 33950 | 108 |
| 560 | 20231130 | 115300 | 16254937200 | 33950 | 33900 | 33950 | 33850 | 220 |
| 561 | 20231130 | 115200 | 16247474300 | 33850 | 33950 | 33950 | 33850 | 444 |
| 562 | 20231130 | 115100 | 16232444600 | 33950 | 33950 | 34000 | 33800 | 828 |
| 563 | 20231130 | 115000 | 16204323100 | 33950 | 33750 | 33950 | 33750 | 1444 |
| 564 | 20231130 | 114900 | 16155376350 | 33750 | 33800 | 33800 | 33750 | 226 |
| 565 | 20231130 | 114800 | 16147743350 | 33850 | 33850 | 33850 | 33750 | 212 |
| 566 | 20231130 | 114700 | 16140571250 | 33800 | 33800 | 33800 | 33750 | 289 |
| 567 | 20231130 | 114600 | 16130809650 | 33800 | 33800 | 33800 | 33800 | 360 |
| 568 | 20231130 | 114500 | 16118641650 | 33800 | 33800 | 33800 | 33800 | 129 |
| 569 | 20231130 | 114400 | 16114281450 | 33750 | 33850 | 33900 | 33750 | 464 |
| 570 | 20231130 | 114300 | 16098588150 | 33850 | 33800 | 33850 | 33750 | 320 |
| 571 | 20231130 | 114200 | 16087766150 | 33750 | 33850 | 33850 | 33750 | 234 |
| 572 | 20231130 | 114100 | 16079858050 | 33850 | 33850 | 33900 | 33850 | 242 |
| 573 | 20231130 | 114000 | 16071665350 | 33750 | 33750 | 33900 | 33750 | 714 |
| 574 | 20231130 | 113900 | 16047534200 | 33700 | 33750 | 33800 | 33700 | 392 |
| 575 | 20231130 | 113800 | 16034311500 | 33800 | 33750 | 33800 | 33750 | 211 |
| 576 | 20231130 | 113700 | 16027190100 | 33850 | 33800 | 33850 | 33750 | 826 |
| 577 | 20231130 | 113600 | 15999265550 | 33700 | 33750 | 33800 | 33700 | 427 |
| 578 | 20231130 | 113500 | 15984854350 | 33750 | 33700 | 33750 | 33700 | 317 |
| 579 | 20231130 | 113400 | 15974169550 | 33750 | 33650 | 33750 | 33650 | 497 |
| 580 | 20231130 | 113300 | 15957413900 | 33650 | 33700 | 33700 | 33650 | 338 |
| 581 | 20231130 | 113200 | 15946039900 | 33700 | 33650 | 33700 | 33650 | 376 |
| 582 | 20231130 | 113100 | 15933385950 | 33650 | 33650 | 33700 | 33600 | 563 |
| 583 | 20231130 | 113000 | 15914446000 | 33650 | 33650 | 33700 | 33650 | 437 |
| 584 | 20231130 | 112900 | 15899738100 | 33650 | 33700 | 33750 | 33650 | 285 |
| 585 | 20231130 | 112800 | 15890146900 | 33700 | 33700 | 33700 | 33700 | 744 |
| 586 | 20231130 | 112700 | 15865074100 | 33750 | 33700 | 33800 | 33700 | 375 |
| 587 | 20231130 | 112600 | 15852418000 | 33750 | 33750 | 33800 | 33750 | 732 |
| 588 | 20231130 | 112500 | 15827712900 | 33750 | 33800 | 33800 | 33750 | 245 |
| 589 | 20231130 | 112400 | 15819435800 | 33800 | 33800 | 33850 | 33800 | 587 |
| 590 | 20231130 | 112300 | 15799591300 | 33850 | 33850 | 33950 | 33850 | 470 |
| 591 | 20231130 | 112200 | 15783677650 | 33950 | 33900 | 33950 | 33900 | 1608 |
| 592 | 20231130 | 112100 | 15729136100 | 33900 | 33900 | 33950 | 33900 | 345 |
| 593 | 20231130 | 112000 | 15717438800 | 34000 | 33950 | 34050 | 33900 | 996 |
| 594 | 20231130 | 111900 | 15683591650 | 33950 | 33950 | 34000 | 33950 | 322 |
| 595 | 20231130 | 111800 | 15672646550 | 34000 | 33950 | 34000 | 33950 | 699 |
| 596 | 20231130 | 111700 | 15648914900 | 34000 | 34000 | 34000 | 33950 | 492 |
| 597 | 20231130 | 111600 | 15632197250 | 33950 | 33950 | 33950 | 33950 | 655 |
| 598 | 20231130 | 111500 | 15609960000 | 33950 | 34000 | 34000 | 33900 | 1682 |
| 599 | 20231130 | 111400 | 15552818800 | 34000 | 34050 | 34100 | 33950 | 1221 |
| 600 | 20231130 | 111300 | 15511256900 | 34050 | 33900 | 34050 | 33900 | 2913 |
| 601 | 20231130 | 111200 | 15412231750 | 33900 | 33900 | 33950 | 33900 | 206 |
| 602 | 20231130 | 111100 | 15405248250 | 33850 | 33900 | 33900 | 33850 | 562 |
| 603 | 20231130 | 111000 | 15386213650 | 33900 | 33800 | 34000 | 33800 | 1951 |
| 604 | 20231130 | 110900 | 15320089650 | 33800 | 33700 | 33800 | 33700 | 544 |
| 605 | 20231130 | 110800 | 15301753550 | 33700 | 33750 | 33750 | 33700 | 611 |
| 606 | 20231130 | 110700 | 15281157850 | 33750 | 33750 | 33750 | 33750 | 563 |
| 607 | 20231130 | 110600 | 15262156600 | 33750 | 33800 | 33800 | 33750 | 244 |
| 608 | 20231130 | 110500 | 15253913350 | 33800 | 33800 | 33800 | 33800 | 250 |
| 609 | 20231130 | 110400 | 15245463350 | 33750 | 33750 | 33800 | 33750 | 208 |
| 610 | 20231130 | 110300 | 15238442100 | 33800 | 33750 | 33850 | 33750 | 235 |
| 611 | 20231130 | 110200 | 15230493850 | 33800 | 33850 | 33900 | 33800 | 301 |
| 612 | 20231130 | 110100 | 15220315300 | 33850 | 33850 | 33850 | 33850 | 652 |
| 613 | 20231130 | 110000 | 15198245100 | 33850 | 33850 | 33850 | 33750 | 541 |
| 614 | 20231130 | 105900 | 15179966700 | 33850 | 33750 | 33850 | 33750 | 272 |
| 615 | 20231130 | 105800 | 15170775550 | 33650 | 33700 | 33700 | 33650 | 553 |
| 616 | 20231130 | 105700 | 15152154000 | 33650 | 33750 | 33750 | 33650 | 458 |
| 617 | 20231130 | 105600 | 15136728850 | 33650 | 33750 | 33750 | 33650 | 1294 |
| 618 | 20231130 | 105500 | 15093118350 | 33750 | 33700 | 33750 | 33700 | 475 |
| 619 | 20231130 | 105400 | 15077097550 | 33750 | 33650 | 33750 | 33600 | 528 |
| 620 | 20231130 | 105300 | 15059343050 | 33600 | 33600 | 33700 | 33600 | 380 |
| 621 | 20231130 | 105200 | 15046563950 | 33600 | 33650 | 33650 | 33600 | 761 |
| 622 | 20231130 | 105100 | 15020957500 | 33650 | 33750 | 33750 | 33650 | 401 |
| 623 | 20231130 | 105000 | 15007452450 | 33750 | 33650 | 33750 | 33650 | 843 |
| 624 | 20231130 | 104900 | 14979050850 | 33650 | 33750 | 33750 | 33650 | 689 |
| 625 | 20231130 | 104800 | 14955821900 | 33750 | 33800 | 33850 | 33750 | 226 |
| 626 | 20231130 | 104700 | 14948181600 | 33850 | 33850 | 33900 | 33750 | 439 |
| 627 | 20231130 | 104600 | 14933328500 | 33950 | 33700 | 33950 | 33650 | 1984 |
| 628 | 20231130 | 104500 | 14866222300 | 33700 | 33800 | 33850 | 33700 | 1605 |
| 629 | 20231130 | 104400 | 14812021950 | 33800 | 33850 | 33850 | 33800 | 766 |
| 630 | 20231130 | 104300 | 14786116800 | 33850 | 33750 | 33850 | 33750 | 679 |
| 631 | 20231130 | 104200 | 14763160900 | 33750 | 33700 | 33800 | 33700 | 624 |
| 632 | 20231130 | 104100 | 14742093800 | 33700 | 33750 | 33750 | 33700 | 181 |
| 633 | 20231130 | 104000 | 14735989750 | 33750 | 33700 | 33750 | 33700 | 334 |
| 634 | 20231130 | 103900 | 14724719500 | 33700 | 33750 | 33750 | 33700 | 449 |
| 635 | 20231130 | 103800 | 14709587200 | 33750 | 33800 | 33850 | 33700 | 488 |
| 636 | 20231130 | 103700 | 14693105750 | 33800 | 33700 | 33800 | 33700 | 654 |
| 637 | 20231130 | 103600 | 14671022250 | 33700 | 33600 | 33700 | 33500 | 1469 |
| 638 | 20231130 | 103500 | 14621653000 | 33600 | 33650 | 33650 | 33600 | 1277 |
| 639 | 20231130 | 103400 | 14578698100 | 33700 | 33600 | 33700 | 33600 | 625 |
| 640 | 20231130 | 103300 | 14557680100 | 33600 | 33600 | 33600 | 33600 | 812 |
| 641 | 20231130 | 103200 | 14530396900 | 33600 | 33500 | 33600 | 33450 | 2145 |
| 642 | 20231130 | 103100 | 14458625550 | 33500 | 33550 | 33600 | 33500 | 308 |
| 643 | 20231130 | 103000 | 14448298300 | 33500 | 33550 | 33550 | 33500 | 290 |
| 644 | 20231130 | 102900 | 14438573650 | 33550 | 33650 | 33650 | 33500 | 95 |
| 645 | 20231130 | 102800 | 14435380350 | 33650 | 33450 | 33650 | 33450 | 417 |
| 646 | 20231130 | 102700 | 14421379950 | 33450 | 33450 | 33450 | 33400 | 1383 |
| 647 | 20231130 | 102600 | 14375118650 | 33450 | 33550 | 33550 | 33450 | 733 |
| 648 | 20231130 | 102500 | 14350549000 | 33550 | 33500 | 33650 | 33450 | 482 |
| 649 | 20231130 | 102400 | 14334381750 | 33450 | 33450 | 33500 | 33450 | 458 |
| 650 | 20231130 | 102300 | 14319052400 | 33450 | 33450 | 33450 | 33400 | 1323 |
| 651 | 20231130 | 102200 | 14274804200 | 33450 | 33700 | 33700 | 33450 | 3456 |
| 652 | 20231130 | 102100 | 14158885800 | 33650 | 33600 | 33700 | 33550 | 230 |
| 653 | 20231130 | 102000 | 14151147050 | 33600 | 33650 | 33700 | 33600 | 211 |
| 654 | 20231130 | 101900 | 14144052000 | 33650 | 33550 | 33650 | 33550 | 148 |
| 655 | 20231130 | 101800 | 14139078550 | 33550 | 33600 | 33600 | 33550 | 1167 |
| 656 | 20231130 | 101700 | 14099896950 | 33600 | 33700 | 33700 | 33600 | 828 |
| 657 | 20231130 | 101600 | 14072056300 | 33700 | 33850 | 33850 | 33600 | 1493 |
| 658 | 20231130 | 101500 | 14021729450 | 33850 | 34050 | 34050 | 33700 | 1364 |
| 659 | 20231130 | 101400 | 13975598900 | 34000 | 33950 | 34050 | 33950 | 2758 |
| 660 | 20231130 | 101300 | 13881802900 | 33950 | 33900 | 34000 | 33900 | 2484 |
| 661 | 20231130 | 101200 | 13797503950 | 33900 | 33800 | 33900 | 33800 | 919 |
| 662 | 20231130 | 101100 | 13766412100 | 33750 | 33800 | 33800 | 33750 | 360 |
| 663 | 20231130 | 101000 | 13754261800 | 33800 | 33900 | 33900 | 33800 | 409 |
| 664 | 20231130 | 100900 | 13740430950 | 33900 | 33850 | 33900 | 33850 | 444 |
| 665 | 20231130 | 100800 | 13725383500 | 33850 | 33850 | 33900 | 33800 | 532 |
| 666 | 20231130 | 100700 | 13707375500 | 33850 | 33700 | 33900 | 33700 | 1865 |
| 667 | 20231130 | 100600 | 13644369550 | 33700 | 33600 | 33700 | 33550 | 89 |
| 668 | 20231130 | 100500 | 13641377900 | 33600 | 33600 | 33650 | 33600 | 533 |
| 669 | 20231130 | 100400 | 13623465000 | 33600 | 33600 | 33700 | 33600 | 625 |
| 670 | 20231130 | 100300 | 13602464800 | 33600 | 33650 | 33650 | 33600 | 1121 |
| 671 | 20231130 | 100200 | 13564757700 | 33650 | 33750 | 33750 | 33650 | 438 |
| 672 | 20231130 | 100100 | 13549997500 | 33750 | 33700 | 33800 | 33650 | 412 |
| 673 | 20231130 | 100000 | 13536116550 | 33700 | 33700 | 33800 | 33700 | 430 |
| 674 | 20231130 | 095900 | 13521602900 | 33700 | 33650 | 33750 | 33650 | 403 |
| 675 | 20231130 | 095800 | 13508032300 | 33650 | 33550 | 33650 | 33550 | 705 |
| 676 | 20231130 | 095700 | 13484360650 | 33600 | 33650 | 33650 | 33600 | 1260 |
| 677 | 20231130 | 095600 | 13442003100 | 33650 | 33650 | 33700 | 33650 | 817 |
| 678 | 20231130 | 095500 | 13414487800 | 33600 | 33750 | 33750 | 33550 | 2887 |
| 679 | 20231130 | 095400 | 13317387550 | 33750 | 33900 | 33950 | 33750 | 470 |
| 680 | 20231130 | 095300 | 13301497450 | 33800 | 33900 | 33950 | 33800 | 765 |
| 681 | 20231130 | 095200 | 13275593400 | 33900 | 34000 | 34000 | 33850 | 1300 |
| 682 | 20231130 | 095100 | 13231504150 | 34000 | 33950 | 34050 | 33800 | 1874 |
| 683 | 20231130 | 095000 | 13167830800 | 33800 | 33850 | 33950 | 33750 | 1938 |
| 684 | 20231130 | 094900 | 13102129350 | 33900 | 33700 | 33900 | 33650 | 1570 |
| 685 | 20231130 | 094800 | 13049101700 | 33700 | 33600 | 33800 | 33600 | 947 |
| 686 | 20231130 | 094700 | 13017156050 | 33600 | 33650 | 33650 | 33600 | 412 |
| 687 | 20231130 | 094600 | 13003293600 | 33650 | 33750 | 33800 | 33550 | 1317 |
| 688 | 20231130 | 094500 | 12958952750 | 33800 | 33750 | 33800 | 33700 | 848 |
| 689 | 20231130 | 094400 | 12930304900 | 33750 | 33950 | 33950 | 33700 | 2885 |
| 690 | 20231130 | 094300 | 12832730100 | 33900 | 33850 | 33950 | 33800 | 1399 |
| 691 | 20231130 | 094200 | 12785381200 | 33900 | 33650 | 33950 | 33650 | 4788 |
| 692 | 20231130 | 094100 | 12623292150 | 33650 | 33550 | 33700 | 33550 | 892 |
| 693 | 20231130 | 094000 | 12593309900 | 33550 | 33750 | 33800 | 33550 | 3141 |
| 694 | 20231130 | 093900 | 12487462750 | 33750 | 33550 | 33750 | 33550 | 2464 |
| 695 | 20231130 | 093800 | 12404482750 | 33500 | 33550 | 33700 | 33400 | 1372 |
| 696 | 20231130 | 093700 | 12358423250 | 33500 | 33350 | 33500 | 33300 | 1281 |
| 697 | 20231130 | 093600 | 12315559800 | 33350 | 33200 | 33350 | 33100 | 1361 |
| 698 | 20231130 | 093500 | 12270355950 | 33200 | 33100 | 33250 | 33100 | 2969 |
| 699 | 20231130 | 093400 | 12171900250 | 33100 | 33350 | 33350 | 33100 | 4927 |
| 700 | 20231130 | 093300 | 12008241300 | 33300 | 33300 | 33400 | 33300 | 1900 |
| 701 | 20231130 | 093200 | 11944970350 | 33300 | 33350 | 33400 | 33300 | 1082 |
| 702 | 20231130 | 093100 | 11908883350 | 33350 | 33400 | 33450 | 33350 | 857 |
| 703 | 20231130 | 093000 | 11880269050 | 33450 | 33400 | 33500 | 33350 | 1791 |
| 704 | 20231130 | 092900 | 11820441750 | 33450 | 33350 | 33650 | 33350 | 1862 |
| 705 | 20231130 | 092800 | 11757998450 | 33200 | 33300 | 33550 | 33200 | 4525 |
| 706 | 20231130 | 092700 | 11606936200 | 33300 | 33250 | 33450 | 33100 | 2192 |
| 707 | 20231130 | 092600 | 11533903400 | 33250 | 33250 | 33400 | 33000 | 13123 |
| 708 | 20231130 | 092500 | 11099046650 | 33200 | 33450 | 33500 | 33200 | 2535 |
| 709 | 20231130 | 092400 | 11014656850 | 33300 | 33400 | 33500 | 33250 | 2975 |
| 710 | 20231130 | 092300 | 10915473600 | 33400 | 33500 | 33600 | 33300 | 4818 |
| 711 | 20231130 | 092200 | 10754551450 | 33300 | 33450 | 33550 | 33150 | 20576 |
| 712 | 20231130 | 092100 | 10068731050 | 33450 | 33650 | 33700 | 33450 | 9939 |
| 713 | 20231130 | 092000 | 9735139250 | 33700 | 33750 | 33900 | 33700 | 2736 |
| 714 | 20231130 | 091900 | 9642793750 | 33700 | 33650 | 33900 | 33650 | 3489 |
| 715 | 20231130 | 091800 | 9525053700 | 33650 | 33900 | 33900 | 33650 | 2966 |
| 716 | 20231130 | 091700 | 9424885400 | 33800 | 33750 | 34000 | 33600 | 7746 |
| 717 | 20231130 | 091600 | 9163270650 | 33750 | 33700 | 33900 | 33700 | 1909 |
| 718 | 20231130 | 091500 | 9098723150 | 33600 | 33700 | 33800 | 33550 | 4499 |
| 719 | 20231130 | 091400 | 8947370400 | 33800 | 33850 | 33900 | 33700 | 7354 |
| 720 | 20231130 | 091300 | 8698822500 | 33850 | 33650 | 33850 | 33550 | 4998 |
| 721 | 20231130 | 091200 | 8530146550 | 33650 | 33850 | 33900 | 33450 | 13934 |
| 722 | 20231130 | 091100 | 8062011050 | 33900 | 34250 | 34250 | 33600 | 17625 |
| 723 | 20231130 | 091000 | 7463554900 | 34200 | 35250 | 35250 | 34050 | 33355 |
| 724 | 20231130 | 090900 | 6306181800 | 35250 | 34700 | 35250 | 34700 | 37177 |
| 725 | 20231130 | 090800 | 5006578550 | 34700 | 34250 | 35000 | 34200 | 55741 |
| 726 | 20231130 | 090700 | 3072047400 | 34250 | 33900 | 34250 | 33800 | 9633 |
| 727 | 20231130 | 090600 | 2744267650 | 33900 | 33550 | 33950 | 33500 | 5486 |
| 728 | 20231130 | 090500 | 2558878600 | 33550 | 33750 | 33850 | 33550 | 7661 |
| 729 | 20231130 | 090400 | 2300930400 | 33850 | 33700 | 33900 | 33700 | 3517 |
| 730 | 20231130 | 090300 | 2182002550 | 33650 | 33800 | 33900 | 33600 | 8878 |
| 731 | 20231130 | 090200 | 1882482050 | 33850 | 33500 | 34000 | 33450 | 7069 |
| 732 | 20231130 | 090100 | 1644146550 | 33500 | 33900 | 34100 | 33450 | 19969 |
| 733 | 20231130 | 090000 | 969188800 | 33900 | 34150 | 34250 | 33700 | 28117 |