33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 200100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 11023 |
| 3 | 20231130 | 200000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20231130 | 195900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20231130 | 195800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20231130 | 195700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20231130 | 195600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20231130 | 195500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20231130 | 195400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20231130 | 195300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20231130 | 195200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20231130 | 195100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20231130 | 195000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20231130 | 194900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20231130 | 194800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20231130 | 194700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20231130 | 194600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20231130 | 194500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20231130 | 194400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20231130 | 194300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20231130 | 194200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20231130 | 194100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20231130 | 194000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20231130 | 193900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20231130 | 193800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20231130 | 193700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20231130 | 193600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20231130 | 193500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20231130 | 193400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20231130 | 193300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20231130 | 193200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20231130 | 193100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 11023 |
| 33 | 20231130 | 193000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20231130 | 192900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20231130 | 192800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20231130 | 192700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20231130 | 192600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20231130 | 192500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20231130 | 192400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20231130 | 192300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20231130 | 192200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20231130 | 192100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20231130 | 192000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20231130 | 191900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20231130 | 191800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20231130 | 191700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20231130 | 191600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20231130 | 191500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20231130 | 191400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20231130 | 191300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20231130 | 191200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20231130 | 191100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20231130 | 191000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20231130 | 190900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20231130 | 190800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20231130 | 190700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20231130 | 190600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20231130 | 190500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20231130 | 190400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20231130 | 190300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20231130 | 190200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20231130 | 190100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 11023 |
| 63 | 20231130 | 190000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20231130 | 185900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20231130 | 185800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20231130 | 185700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20231130 | 185600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20231130 | 185500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20231130 | 185400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20231130 | 185300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20231130 | 185200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20231130 | 185100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20231130 | 185000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20231130 | 184900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20231130 | 184800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20231130 | 184700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20231130 | 184600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20231130 | 184500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20231130 | 184400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20231130 | 184300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20231130 | 184200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20231130 | 184100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20231130 | 184000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20231130 | 183900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20231130 | 183800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20231130 | 183700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20231130 | 183600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20231130 | 183500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20231130 | 183400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20231130 | 183300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20231130 | 183200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20231130 | 183100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 11023 |
| 93 | 20231130 | 183000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20231130 | 182900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20231130 | 182800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20231130 | 182700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20231130 | 182600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20231130 | 182500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20231130 | 182400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20231130 | 182300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20231130 | 182200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20231130 | 182100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20231130 | 182000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20231130 | 181900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20231130 | 181800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20231130 | 181700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20231130 | 181600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20231130 | 181500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20231130 | 181400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20231130 | 181300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20231130 | 181200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20231130 | 181100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20231130 | 181000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20231130 | 180900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20231130 | 180800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20231130 | 180700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20231130 | 180600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20231130 | 180500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20231130 | 180400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20231130 | 180300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20231130 | 180200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20231130 | 180100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 11023 |
| 123 | 20231130 | 180000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20231130 | 175900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20231130 | 175800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20231130 | 175700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20231130 | 175600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20231130 | 175500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20231130 | 175400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20231130 | 175300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20231130 | 175200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20231130 | 175100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20231130 | 175000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20231130 | 174900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20231130 | 174800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20231130 | 174700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20231130 | 174600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20231130 | 174500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20231130 | 174400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20231130 | 174300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20231130 | 174200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20231130 | 174100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20231130 | 174000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20231130 | 173900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20231130 | 173800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20231130 | 173700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20231130 | 173600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20231130 | 173500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20231130 | 173400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20231130 | 173300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20231130 | 173200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20231130 | 173100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 11023 |
| 153 | 20231130 | 173000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20231130 | 172900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20231130 | 172800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20231130 | 172700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20231130 | 172600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20231130 | 172500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20231130 | 172400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20231130 | 172300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20231130 | 172200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20231130 | 172100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20231130 | 172000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20231130 | 171900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20231130 | 171800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20231130 | 171700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20231130 | 171600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20231130 | 171500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20231130 | 171400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20231130 | 171300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20231130 | 171200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20231130 | 171100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20231130 | 171000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20231130 | 170900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20231130 | 170800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20231130 | 170700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20231130 | 170600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20231130 | 170500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20231130 | 170400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20231130 | 170300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20231130 | 170200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20231130 | 170100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 11023 |
| 183 | 20231130 | 170000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20231130 | 165900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20231130 | 165800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20231130 | 165700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20231130 | 165600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20231130 | 165500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20231130 | 165400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20231130 | 165300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20231130 | 165200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20231130 | 165100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20231130 | 165000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20231130 | 164900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20231130 | 164800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20231130 | 164700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20231130 | 164600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20231130 | 164500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20231130 | 164400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20231130 | 164300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20231130 | 164200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20231130 | 164100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20231130 | 164000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20231130 | 163900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20231130 | 163800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 206 | 20231130 | 163700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 207 | 20231130 | 163600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20231130 | 163500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20231130 | 163400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20231130 | 163300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20231130 | 163200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20231130 | 163100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 11023 |
| 213 | 20231130 | 163000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20231130 | 162900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 215 | 20231130 | 162800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 216 | 20231130 | 162700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20231130 | 162600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 218 | 20231130 | 162500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 219 | 20231130 | 162400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 220 | 20231130 | 162300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 221 | 20231130 | 162200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 222 | 20231130 | 162100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 223 | 20231130 | 162000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 224 | 20231130 | 161900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 225 | 20231130 | 161800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 226 | 20231130 | 161700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 227 | 20231130 | 161600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 228 | 20231130 | 161500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 229 | 20231130 | 161400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 230 | 20231130 | 161300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 231 | 20231130 | 161200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 232 | 20231130 | 161100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 233 | 20231130 | 161000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 234 | 20231130 | 160900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 235 | 20231130 | 160800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 236 | 20231130 | 160700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 237 | 20231130 | 160600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 238 | 20231130 | 160500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 239 | 20231130 | 160400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 240 | 20231130 | 160300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 241 | 20231130 | 160200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 242 | 20231130 | 160100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 11023 |
| 243 | 20231130 | 160000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 244 | 20231130 | 155900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 245 | 20231130 | 155800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 246 | 20231130 | 155700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 247 | 20231130 | 155600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 248 | 20231130 | 155500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 249 | 20231130 | 155400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 250 | 20231130 | 155300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 251 | 20231130 | 155200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 252 | 20231130 | 155100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 253 | 20231130 | 155000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 254 | 20231130 | 154900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 255 | 20231130 | 154800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 256 | 20231130 | 154700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 257 | 20231130 | 154600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 258 | 20231130 | 154500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 259 | 20231130 | 154400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 260 | 20231130 | 154300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 261 | 20231130 | 154200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 262 | 20231130 | 154100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 263 | 20231130 | 154000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 264 | 20231130 | 153900 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 265 | 20231130 | 153800 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 266 | 20231130 | 153700 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 267 | 20231130 | 153600 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 268 | 20231130 | 153500 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 269 | 20231130 | 153400 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 270 | 20231130 | 153300 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 271 | 20231130 | 153200 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 0 |
| 272 | 20231130 | 153100 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 11023 |
| 273 | 20231130 | 153000 | 2636818655 | 3895 | 3895 | 3895 | 3895 | 11023 |
| 274 | 20231130 | 152900 | 2593884070 | 3890 | 3890 | 3890 | 3890 | 0 |
| 275 | 20231130 | 152800 | 2593884070 | 3890 | 3890 | 3890 | 3890 | 0 |
| 276 | 20231130 | 152700 | 2593884070 | 3890 | 3890 | 3890 | 3890 | 0 |
| 277 | 20231130 | 152600 | 2593884070 | 3890 | 3890 | 3890 | 3890 | 0 |
| 278 | 20231130 | 152500 | 2593884070 | 3890 | 3890 | 3890 | 3890 | 0 |
| 279 | 20231130 | 152400 | 2593884070 | 3890 | 3890 | 3890 | 3890 | 0 |
| 280 | 20231130 | 152300 | 2593884070 | 3890 | 3890 | 3890 | 3890 | 0 |
| 281 | 20231130 | 152200 | 2593884070 | 3890 | 3890 | 3890 | 3890 | 0 |
| 282 | 20231130 | 152100 | 2593884070 | 3890 | 3890 | 3890 | 3890 | 0 |
| 283 | 20231130 | 152000 | 2593884070 | 3890 | 3890 | 3890 | 3890 | 0 |
| 284 | 20231130 | 151900 | 2593884070 | 3890 | 3890 | 3890 | 3885 | 1754 |
| 285 | 20231130 | 151800 | 2587066345 | 3890 | 3890 | 3895 | 3890 | 2024 |
| 286 | 20231130 | 151700 | 2579191200 | 3895 | 3895 | 3895 | 3890 | 406 |
| 287 | 20231130 | 151600 | 2577609855 | 3895 | 3890 | 3895 | 3890 | 1365 |
| 288 | 20231130 | 151500 | 2572295680 | 3890 | 3890 | 3890 | 3890 | 1706 |
| 289 | 20231130 | 151400 | 2565659340 | 3890 | 3885 | 3890 | 3885 | 656 |
| 290 | 20231130 | 151300 | 2563110505 | 3885 | 3885 | 3890 | 3885 | 2228 |
| 291 | 20231130 | 151200 | 2554451725 | 3885 | 3880 | 3885 | 3875 | 263 |
| 292 | 20231130 | 151100 | 2553431215 | 3885 | 3885 | 3885 | 3885 | 380 |
| 293 | 20231130 | 151000 | 2551954915 | 3890 | 3890 | 3890 | 3880 | 1101 |
| 294 | 20231130 | 150900 | 2547677575 | 3890 | 3890 | 3890 | 3890 | 120 |
| 295 | 20231130 | 150800 | 2547210775 | 3875 | 3880 | 3890 | 3875 | 269 |
| 296 | 20231130 | 150700 | 2546165890 | 3880 | 3880 | 3880 | 3880 | 210 |
| 297 | 20231130 | 150600 | 2545351090 | 3880 | 3880 | 3880 | 3875 | 884 |
| 298 | 20231130 | 150500 | 2541921655 | 3880 | 3880 | 3880 | 3880 | 207 |
| 299 | 20231130 | 150400 | 2541118495 | 3880 | 3880 | 3880 | 3880 | 1655 |
| 300 | 20231130 | 150300 | 2534697095 | 3880 | 3890 | 3890 | 3880 | 353 |
| 301 | 20231130 | 150200 | 2533326915 | 3875 | 3885 | 3890 | 3875 | 321 |
| 302 | 20231130 | 150100 | 2532080130 | 3880 | 3890 | 3890 | 3880 | 4698 |
| 303 | 20231130 | 150000 | 2513845940 | 3885 | 3880 | 3895 | 3880 | 166 |
| 304 | 20231130 | 145900 | 2513201015 | 3880 | 3885 | 3895 | 3880 | 1116 |
| 305 | 20231130 | 145800 | 2508860405 | 3885 | 3880 | 3885 | 3880 | 837 |
| 306 | 20231130 | 145700 | 2505609845 | 3875 | 3875 | 3875 | 3875 | 651 |
| 307 | 20231130 | 145600 | 2503087220 | 3870 | 3870 | 3870 | 3870 | 622 |
| 308 | 20231130 | 145500 | 2500680080 | 3865 | 3870 | 3870 | 3865 | 1879 |
| 309 | 20231130 | 145400 | 2493408355 | 3875 | 3875 | 3875 | 3875 | 322 |
| 310 | 20231130 | 145300 | 2492160605 | 3870 | 3865 | 3870 | 3865 | 437 |
| 311 | 20231130 | 145200 | 2490471560 | 3870 | 3870 | 3870 | 3870 | 0 |
| 312 | 20231130 | 145100 | 2490471560 | 3870 | 3875 | 3875 | 3870 | 14 |
| 313 | 20231130 | 145000 | 2490417375 | 3875 | 3870 | 3875 | 3870 | 352 |
| 314 | 20231130 | 144900 | 2489054165 | 3870 | 3870 | 3870 | 3870 | 99 |
| 315 | 20231130 | 144800 | 2488671035 | 3865 | 3870 | 3870 | 3865 | 452 |
| 316 | 20231130 | 144700 | 2486924050 | 3865 | 3865 | 3865 | 3865 | 0 |
| 317 | 20231130 | 144600 | 2486924050 | 3865 | 3865 | 3865 | 3865 | 17 |
| 318 | 20231130 | 144500 | 2486858345 | 3865 | 3860 | 3865 | 3860 | 1312 |
| 319 | 20231130 | 144400 | 2481789965 | 3860 | 3860 | 3860 | 3860 | 0 |
| 320 | 20231130 | 144300 | 2481789965 | 3860 | 3860 | 3860 | 3860 | 422 |
| 321 | 20231130 | 144200 | 2480161045 | 3860 | 3860 | 3860 | 3860 | 1137 |
| 322 | 20231130 | 144100 | 2475772225 | 3860 | 3860 | 3860 | 3860 | 80 |
| 323 | 20231130 | 144000 | 2475463425 | 3860 | 3860 | 3860 | 3860 | 656 |
| 324 | 20231130 | 143900 | 2472931265 | 3860 | 3865 | 3865 | 3860 | 807 |
| 325 | 20231130 | 143800 | 2469815105 | 3865 | 3870 | 3870 | 3865 | 206 |
| 326 | 20231130 | 143700 | 2469018885 | 3865 | 3865 | 3865 | 3865 | 100 |
| 327 | 20231130 | 143600 | 2468632385 | 3870 | 3865 | 3870 | 3865 | 207 |
| 328 | 20231130 | 143500 | 2467832295 | 3865 | 3870 | 3870 | 3865 | 213 |
| 329 | 20231130 | 143400 | 2467008985 | 3865 | 3875 | 3875 | 3865 | 219 |
| 330 | 20231130 | 143300 | 2466160500 | 3875 | 3875 | 3875 | 3875 | 1 |
| 331 | 20231130 | 143200 | 2466156625 | 3875 | 3875 | 3875 | 3875 | 300 |
| 332 | 20231130 | 143100 | 2464994125 | 3875 | 3875 | 3875 | 3875 | 227 |
| 333 | 20231130 | 143000 | 2464114500 | 3875 | 3875 | 3875 | 3855 | 203 |
| 334 | 20231130 | 142900 | 2463327915 | 3855 | 3870 | 3870 | 3855 | 705 |
| 335 | 20231130 | 142800 | 2460604855 | 3875 | 3875 | 3875 | 3875 | 80 |
| 336 | 20231130 | 142700 | 2460294855 | 3870 | 3870 | 3870 | 3870 | 11 |
| 337 | 20231130 | 142600 | 2460252285 | 3870 | 3875 | 3875 | 3870 | 2 |
| 338 | 20231130 | 142500 | 2460244540 | 3860 | 3860 | 3860 | 3860 | 300 |
| 339 | 20231130 | 142400 | 2459086540 | 3860 | 3880 | 3880 | 3860 | 108 |
| 340 | 20231130 | 142300 | 2458667560 | 3880 | 3880 | 3880 | 3880 | 1 |
| 341 | 20231130 | 142200 | 2458663680 | 3855 | 3855 | 3855 | 3855 | 200 |
| 342 | 20231130 | 142100 | 2457892680 | 3855 | 3870 | 3870 | 3850 | 1121 |
| 343 | 20231130 | 142000 | 2453565640 | 3865 | 3865 | 3865 | 3865 | 2446 |
| 344 | 20231130 | 141900 | 2444111850 | 3870 | 3870 | 3870 | 3870 | 22 |
| 345 | 20231130 | 141800 | 2444026710 | 3865 | 3870 | 3870 | 3865 | 563 |
| 346 | 20231130 | 141700 | 2441848550 | 3870 | 3870 | 3870 | 3870 | 839 |
| 347 | 20231130 | 141600 | 2438601620 | 3870 | 3870 | 3870 | 3865 | 2257 |
| 348 | 20231130 | 141500 | 2429871940 | 3870 | 3880 | 3880 | 3870 | 737 |
| 349 | 20231130 | 141400 | 2427019250 | 3880 | 3885 | 3885 | 3880 | 2032 |
| 350 | 20231130 | 141300 | 2419126920 | 3885 | 3865 | 3885 | 3865 | 584 |
| 351 | 20231130 | 141200 | 2416862420 | 3865 | 3885 | 3885 | 3865 | 15 |
| 352 | 20231130 | 141100 | 2416804245 | 3885 | 3880 | 3885 | 3880 | 307 |
| 353 | 20231130 | 141000 | 2415613075 | 3880 | 3880 | 3880 | 3880 | 1 |
| 354 | 20231130 | 140900 | 2415609195 | 3890 | 3880 | 3890 | 3880 | 209 |
| 355 | 20231130 | 140800 | 2414797860 | 3880 | 3860 | 3880 | 3835 | 6102 |
| 356 | 20231130 | 140700 | 2391307435 | 3855 | 3875 | 3880 | 3855 | 3805 |
| 357 | 20231130 | 140600 | 2376623345 | 3870 | 3870 | 3875 | 3870 | 50 |
| 358 | 20231130 | 140500 | 2376429810 | 3870 | 3875 | 3875 | 3870 | 770 |
| 359 | 20231130 | 140400 | 2373448740 | 3875 | 3880 | 3880 | 3875 | 1796 |
| 360 | 20231130 | 140300 | 2366486270 | 3890 | 3900 | 3900 | 3890 | 346 |
| 361 | 20231130 | 140200 | 2365140320 | 3890 | 3900 | 3900 | 3890 | 879 |
| 362 | 20231130 | 140100 | 2361718740 | 3905 | 3890 | 3905 | 3890 | 658 |
| 363 | 20231130 | 140000 | 2359155415 | 3900 | 3900 | 3905 | 3900 | 1974 |
| 364 | 20231130 | 135900 | 2351456810 | 3900 | 3900 | 3900 | 3900 | 679 |
| 365 | 20231130 | 135800 | 2348808710 | 3900 | 3900 | 3900 | 3900 | 168 |
| 366 | 20231130 | 135700 | 2348153510 | 3900 | 3905 | 3905 | 3895 | 404 |
| 367 | 20231130 | 135600 | 2346577910 | 3900 | 3900 | 3905 | 3885 | 589 |
| 368 | 20231130 | 135500 | 2344280635 | 3900 | 3885 | 3900 | 3885 | 3355 |
| 369 | 20231130 | 135400 | 2331219465 | 3880 | 3880 | 3880 | 3880 | 123 |
| 370 | 20231130 | 135300 | 2330742225 | 3880 | 3880 | 3880 | 3875 | 1906 |
| 371 | 20231130 | 135200 | 2323351345 | 3885 | 3880 | 3890 | 3875 | 258 |
| 372 | 20231130 | 135100 | 2322349185 | 3885 | 3875 | 3885 | 3870 | 1377 |
| 373 | 20231130 | 135000 | 2317016845 | 3890 | 3890 | 3895 | 3885 | 5518 |
| 374 | 20231130 | 134900 | 2295559355 | 3890 | 3890 | 3895 | 3885 | 3885 |
| 375 | 20231130 | 134800 | 2280435885 | 3895 | 3870 | 3895 | 3870 | 3053 |
| 376 | 20231130 | 134700 | 2268580535 | 3875 | 3865 | 3875 | 3865 | 459 |
| 377 | 20231130 | 134600 | 2266804660 | 3865 | 3855 | 3865 | 3855 | 772 |
| 378 | 20231130 | 134500 | 2263824725 | 3855 | 3850 | 3855 | 3850 | 225 |
| 379 | 20231130 | 134400 | 2262957555 | 3850 | 3855 | 3855 | 3845 | 1286 |
| 380 | 20231130 | 134300 | 2258006920 | 3845 | 3850 | 3860 | 3845 | 2694 |
| 381 | 20231130 | 134200 | 2247615475 | 3850 | 3850 | 3860 | 3850 | 1056 |
| 382 | 20231130 | 134100 | 2243542900 | 3855 | 3850 | 3855 | 3850 | 201 |
| 383 | 20231130 | 134000 | 2242768075 | 3840 | 3835 | 3850 | 3835 | 970 |
| 384 | 20231130 | 133900 | 2239039630 | 3835 | 3825 | 3835 | 3825 | 4171 |
| 385 | 20231130 | 133800 | 2223061665 | 3815 | 3830 | 3830 | 3815 | 1161 |
| 386 | 20231130 | 133700 | 2218628575 | 3830 | 3820 | 3830 | 3820 | 1591 |
| 387 | 20231130 | 133600 | 2212543070 | 3820 | 3820 | 3820 | 3820 | 344 |
| 388 | 20231130 | 133500 | 2211228990 | 3820 | 3820 | 3820 | 3820 | 550 |
| 389 | 20231130 | 133400 | 2209127990 | 3820 | 3820 | 3820 | 3820 | 96 |
| 390 | 20231130 | 133300 | 2208761270 | 3820 | 3820 | 3820 | 3820 | 128 |
| 391 | 20231130 | 133200 | 2208272310 | 3810 | 3815 | 3815 | 3810 | 1496 |
| 392 | 20231130 | 133100 | 2202570990 | 3820 | 3815 | 3820 | 3815 | 797 |
| 393 | 20231130 | 133000 | 2199526460 | 3820 | 3820 | 3820 | 3815 | 45 |
| 394 | 20231130 | 132900 | 2199354725 | 3820 | 3825 | 3825 | 3820 | 3 |
| 395 | 20231130 | 132800 | 2199343260 | 3820 | 3815 | 3820 | 3815 | 751 |
| 396 | 20231130 | 132700 | 2196477885 | 3815 | 3815 | 3815 | 3815 | 504 |
| 397 | 20231130 | 132600 | 2194555125 | 3815 | 3815 | 3815 | 3810 | 537 |
| 398 | 20231130 | 132500 | 2192509095 | 3815 | 3815 | 3815 | 3815 | 3 |
| 399 | 20231130 | 132400 | 2192497650 | 3815 | 3810 | 3815 | 3810 | 407 |
| 400 | 20231130 | 132300 | 2190944965 | 3810 | 3810 | 3810 | 3810 | 102 |
| 401 | 20231130 | 132200 | 2190556345 | 3810 | 3810 | 3810 | 3810 | 239 |
| 402 | 20231130 | 132100 | 2189645755 | 3810 | 3805 | 3810 | 3805 | 516 |
| 403 | 20231130 | 132000 | 2187679875 | 3810 | 3805 | 3810 | 3805 | 147 |
| 404 | 20231130 | 131900 | 2187120460 | 3805 | 3805 | 3810 | 3805 | 310 |
| 405 | 20231130 | 131800 | 2185940280 | 3805 | 3805 | 3810 | 3800 | 2421 |
| 406 | 20231130 | 131700 | 2176736630 | 3810 | 3805 | 3810 | 3805 | 1006 |
| 407 | 20231130 | 131600 | 2172908795 | 3805 | 3795 | 3805 | 3795 | 1203 |
| 408 | 20231130 | 131500 | 2168336815 | 3795 | 3795 | 3795 | 3795 | 413 |
| 409 | 20231130 | 131400 | 2166769480 | 3790 | 3790 | 3790 | 3790 | 146 |
| 410 | 20231130 | 131300 | 2166216140 | 3790 | 3795 | 3795 | 3790 | 2951 |
| 411 | 20231130 | 131200 | 2155027070 | 3795 | 3795 | 3805 | 3795 | 1042 |
| 412 | 20231130 | 131100 | 2151072515 | 3800 | 3795 | 3805 | 3795 | 3131 |
| 413 | 20231130 | 131000 | 2139190350 | 3795 | 3800 | 3805 | 3795 | 6277 |
| 414 | 20231130 | 130900 | 2115329295 | 3805 | 3800 | 3805 | 3800 | 213 |
| 415 | 20231130 | 130800 | 2114519170 | 3805 | 3805 | 3810 | 3805 | 1808 |
| 416 | 20231130 | 130700 | 2107639590 | 3805 | 3805 | 3805 | 3805 | 61 |
| 417 | 20231130 | 130600 | 2107407485 | 3805 | 3805 | 3810 | 3805 | 1666 |
| 418 | 20231130 | 130500 | 2101065855 | 3810 | 3810 | 3810 | 3805 | 16 |
| 419 | 20231130 | 130400 | 2101004920 | 3810 | 3805 | 3810 | 3805 | 64 |
| 420 | 20231130 | 130300 | 2100761115 | 3810 | 3805 | 3810 | 3805 | 127 |
| 421 | 20231130 | 130200 | 2100277670 | 3805 | 3810 | 3810 | 3805 | 107 |
| 422 | 20231130 | 130100 | 2099870525 | 3810 | 3810 | 3810 | 3810 | 267 |
| 423 | 20231130 | 130000 | 2098853255 | 3800 | 3820 | 3825 | 3800 | 5100 |
| 424 | 20231130 | 125900 | 2079445365 | 3820 | 3810 | 3820 | 3810 | 5013 |
| 425 | 20231130 | 125800 | 2060295835 | 3810 | 3820 | 3820 | 3810 | 86 |
| 426 | 20231130 | 125700 | 2059968065 | 3815 | 3825 | 3825 | 3815 | 286 |
| 427 | 20231130 | 125600 | 2058876885 | 3820 | 3825 | 3825 | 3820 | 314 |
| 428 | 20231130 | 125500 | 2057677355 | 3840 | 3845 | 3845 | 3835 | 315 |
| 429 | 20231130 | 125400 | 2056467370 | 3845 | 3825 | 3845 | 3825 | 489 |
| 430 | 20231130 | 125300 | 2054594545 | 3825 | 3825 | 3825 | 3825 | 57 |
| 431 | 20231130 | 125200 | 2054376520 | 3825 | 3825 | 3825 | 3825 | 76 |
| 432 | 20231130 | 125100 | 2054085820 | 3825 | 3810 | 3825 | 3810 | 12801 |
| 433 | 20231130 | 125000 | 2005196470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 434 | 20231130 | 124900 | 2005196470 | 3810 | 3810 | 3810 | 3810 | 31 |
| 435 | 20231130 | 124800 | 2005078360 | 3815 | 3805 | 3815 | 3805 | 501 |
| 436 | 20231130 | 124700 | 2003168920 | 3800 | 3800 | 3800 | 3800 | 0 |
| 437 | 20231130 | 124600 | 2003168920 | 3800 | 3800 | 3800 | 3800 | 0 |
| 438 | 20231130 | 124500 | 2003168920 | 3800 | 3805 | 3805 | 3800 | 728 |
| 439 | 20231130 | 124400 | 2000402515 | 3805 | 3810 | 3810 | 3800 | 1460 |
| 440 | 20231130 | 124300 | 1994847280 | 3810 | 3810 | 3810 | 3805 | 474 |
| 441 | 20231130 | 124200 | 1993041685 | 3805 | 3805 | 3805 | 3805 | 1107 |
| 442 | 20231130 | 124100 | 1988829550 | 3810 | 3810 | 3815 | 3810 | 1889 |
| 443 | 20231130 | 124000 | 1981631205 | 3810 | 3810 | 3810 | 3810 | 219 |
| 444 | 20231130 | 123900 | 1980796815 | 3810 | 3810 | 3810 | 3810 | 60 |
| 445 | 20231130 | 123800 | 1980568215 | 3810 | 3805 | 3810 | 3805 | 187 |
| 446 | 20231130 | 123700 | 1979855865 | 3805 | 3805 | 3805 | 3805 | 462 |
| 447 | 20231130 | 123600 | 1978097955 | 3805 | 3805 | 3805 | 3805 | 211 |
| 448 | 20231130 | 123500 | 1977295100 | 3800 | 3800 | 3805 | 3800 | 4191 |
| 449 | 20231130 | 123400 | 1961359450 | 3805 | 3805 | 3805 | 3805 | 1021 |
| 450 | 20231130 | 123300 | 1957474545 | 3805 | 3800 | 3805 | 3800 | 879 |
| 451 | 20231130 | 123200 | 1954131590 | 3800 | 3805 | 3810 | 3800 | 2364 |
| 452 | 20231130 | 123100 | 1945146975 | 3805 | 3830 | 3830 | 3805 | 6347 |
| 453 | 20231130 | 123000 | 1920982930 | 3820 | 3820 | 3830 | 3820 | 261 |
| 454 | 20231130 | 122900 | 1919985900 | 3815 | 3815 | 3815 | 3815 | 130 |
| 455 | 20231130 | 122800 | 1919489950 | 3815 | 3815 | 3820 | 3815 | 83 |
| 456 | 20231130 | 122700 | 1919173300 | 3815 | 3815 | 3815 | 3815 | 83 |
| 457 | 20231130 | 122600 | 1918856655 | 3810 | 3810 | 3810 | 3810 | 1269 |
| 458 | 20231130 | 122500 | 1914021765 | 3810 | 3810 | 3810 | 3810 | 171 |
| 459 | 20231130 | 122400 | 1913370255 | 3810 | 3810 | 3810 | 3810 | 36 |
| 460 | 20231130 | 122300 | 1913233095 | 3810 | 3810 | 3810 | 3810 | 0 |
| 461 | 20231130 | 122200 | 1913233095 | 3810 | 3810 | 3810 | 3810 | 296 |
| 462 | 20231130 | 122100 | 1912105335 | 3810 | 3810 | 3810 | 3810 | 525 |
| 463 | 20231130 | 122000 | 1910105085 | 3810 | 3810 | 3810 | 3810 | 316 |
| 464 | 20231130 | 121900 | 1908901125 | 3805 | 3810 | 3810 | 3805 | 10 |
| 465 | 20231130 | 121800 | 1908863050 | 3810 | 3805 | 3810 | 3805 | 21 |
| 466 | 20231130 | 121700 | 1908783140 | 3805 | 3805 | 3805 | 3805 | 10 |
| 467 | 20231130 | 121600 | 1908745090 | 3795 | 3795 | 3800 | 3795 | 994 |
| 468 | 20231130 | 121500 | 1904972610 | 3800 | 3805 | 3805 | 3800 | 888 |
| 469 | 20231130 | 121400 | 1901597370 | 3810 | 3810 | 3810 | 3810 | 502 |
| 470 | 20231130 | 121300 | 1899684750 | 3810 | 3815 | 3815 | 3810 | 159 |
| 471 | 20231130 | 121200 | 1899078935 | 3815 | 3815 | 3815 | 3815 | 101 |
| 472 | 20231130 | 121100 | 1898693620 | 3815 | 3795 | 3815 | 3795 | 51 |
| 473 | 20231130 | 121000 | 1898499995 | 3795 | 3820 | 3820 | 3790 | 5387 |
| 474 | 20231130 | 120900 | 1878064525 | 3820 | 3805 | 3825 | 3795 | 11238 |
| 475 | 20231130 | 120800 | 1835354215 | 3825 | 3820 | 3825 | 3800 | 8297 |
| 476 | 20231130 | 120700 | 1803802590 | 3820 | 3830 | 3830 | 3805 | 5550 |
| 477 | 20231130 | 120600 | 1782640440 | 3830 | 3825 | 3830 | 3820 | 52 |
| 478 | 20231130 | 120500 | 1782441295 | 3825 | 3840 | 3840 | 3825 | 2227 |
| 479 | 20231130 | 120400 | 1773904990 | 3840 | 3845 | 3845 | 3840 | 223 |
| 480 | 20231130 | 120300 | 1773048110 | 3845 | 3835 | 3845 | 3835 | 633 |
| 481 | 20231130 | 120200 | 1770618110 | 3835 | 3825 | 3835 | 3825 | 254 |
| 482 | 20231130 | 120100 | 1769646460 | 3825 | 3830 | 3830 | 3825 | 386 |
| 483 | 20231130 | 120000 | 1768169005 | 3825 | 3840 | 3840 | 3825 | 455 |
| 484 | 20231130 | 115900 | 1766426200 | 3830 | 3835 | 3840 | 3830 | 389 |
| 485 | 20231130 | 115800 | 1764934350 | 3840 | 3835 | 3840 | 3835 | 98 |
| 486 | 20231130 | 115700 | 1764558170 | 3835 | 3850 | 3850 | 3835 | 4014 |
| 487 | 20231130 | 115600 | 1749124895 | 3850 | 3860 | 3860 | 3850 | 2446 |
| 488 | 20231130 | 115500 | 1739699215 | 3860 | 3870 | 3870 | 3860 | 3556 |
| 489 | 20231130 | 115400 | 1725963955 | 3870 | 3875 | 3875 | 3870 | 2060 |
| 490 | 20231130 | 115300 | 1717988010 | 3875 | 3875 | 3875 | 3875 | 58 |
| 491 | 20231130 | 115200 | 1717763260 | 3875 | 3875 | 3875 | 3875 | 5 |
| 492 | 20231130 | 115100 | 1717743885 | 3875 | 3875 | 3875 | 3875 | 0 |
| 493 | 20231130 | 115000 | 1717743885 | 3875 | 3880 | 3880 | 3875 | 756 |
| 494 | 20231130 | 114900 | 1714810855 | 3895 | 3895 | 3895 | 3895 | 1 |
| 495 | 20231130 | 114800 | 1714806960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 496 | 20231130 | 114700 | 1714806960 | 3880 | 3890 | 3895 | 3880 | 1464 |
| 497 | 20231130 | 114600 | 1709120720 | 3895 | 3895 | 3895 | 3890 | 132 |
| 498 | 20231130 | 114500 | 1708606615 | 3895 | 3895 | 3895 | 3895 | 270 |
| 499 | 20231130 | 114400 | 1707554965 | 3895 | 3895 | 3900 | 3895 | 218 |
| 500 | 20231130 | 114300 | 1706705850 | 3895 | 3895 | 3895 | 3895 | 1854 |
| 501 | 20231130 | 114200 | 1699484520 | 3895 | 3900 | 3900 | 3895 | 107 |
| 502 | 20231130 | 114100 | 1699067255 | 3895 | 3900 | 3900 | 3895 | 31 |
| 503 | 20231130 | 114000 | 1698946505 | 3895 | 3895 | 3900 | 3895 | 42 |
| 504 | 20231130 | 113900 | 1698782825 | 3895 | 3895 | 3900 | 3890 | 545 |
| 505 | 20231130 | 113800 | 1696659065 | 3895 | 3890 | 3905 | 3890 | 129 |
| 506 | 20231130 | 113700 | 1696156680 | 3890 | 3915 | 3915 | 3890 | 113 |
| 507 | 20231130 | 113600 | 1695715420 | 3885 | 3880 | 3935 | 3880 | 3064 |
| 508 | 20231130 | 113500 | 1683733455 | 3875 | 3875 | 3875 | 3875 | 0 |
| 509 | 20231130 | 113400 | 1683733455 | 3875 | 3900 | 3905 | 3875 | 1438 |
| 510 | 20231130 | 113300 | 1678148910 | 3900 | 3900 | 3900 | 3900 | 1 |
| 511 | 20231130 | 113200 | 1678145010 | 3915 | 3915 | 3920 | 3910 | 1639 |
| 512 | 20231130 | 113100 | 1671725890 | 3920 | 3880 | 3935 | 3875 | 2528 |
| 513 | 20231130 | 113000 | 1661817485 | 3890 | 3910 | 3910 | 3860 | 4070 |
| 514 | 20231130 | 112900 | 1646011335 | 3910 | 3905 | 3915 | 3905 | 363 |
| 515 | 20231130 | 112800 | 1644590905 | 3900 | 3905 | 3905 | 3900 | 559 |
| 516 | 20231130 | 112700 | 1642409280 | 3905 | 3920 | 3920 | 3905 | 1890 |
| 517 | 20231130 | 112600 | 1635021585 | 3915 | 3915 | 3920 | 3905 | 1646 |
| 518 | 20231130 | 112500 | 1628585915 | 3920 | 3925 | 3925 | 3915 | 491 |
| 519 | 20231130 | 112400 | 1626662580 | 3930 | 3935 | 3935 | 3910 | 2258 |
| 520 | 20231130 | 112300 | 1617826235 | 3920 | 3935 | 3935 | 3920 | 1142 |
| 521 | 20231130 | 112200 | 1613345695 | 3940 | 3920 | 3940 | 3920 | 198 |
| 522 | 20231130 | 112100 | 1612569515 | 3945 | 3915 | 3945 | 3905 | 515 |
| 523 | 20231130 | 112000 | 1610557015 | 3910 | 3910 | 3910 | 3900 | 105 |
| 524 | 20231130 | 111900 | 1610146475 | 3910 | 3895 | 3910 | 3895 | 686 |
| 525 | 20231130 | 111800 | 1607474140 | 3895 | 3910 | 3910 | 3895 | 852 |
| 526 | 20231130 | 111700 | 1604153645 | 3910 | 3945 | 3945 | 3910 | 4640 |
| 527 | 20231130 | 111600 | 1585931110 | 3950 | 3965 | 3965 | 3935 | 2665 |
| 528 | 20231130 | 111500 | 1575406630 | 3965 | 3960 | 3970 | 3930 | 12103 |
| 529 | 20231130 | 111400 | 1527471620 | 3960 | 3905 | 3965 | 3905 | 8707 |
| 530 | 20231130 | 111300 | 1493216725 | 3905 | 3880 | 3905 | 3875 | 5662 |
| 531 | 20231130 | 111200 | 1471196750 | 3880 | 3875 | 3880 | 3870 | 860 |
| 532 | 20231130 | 111100 | 1467863405 | 3875 | 3870 | 3875 | 3870 | 549 |
| 533 | 20231130 | 111000 | 1465737920 | 3870 | 3870 | 3870 | 3870 | 11 |
| 534 | 20231130 | 110900 | 1465695350 | 3855 | 3860 | 3870 | 3855 | 3238 |
| 535 | 20231130 | 110800 | 1453187030 | 3855 | 3850 | 3860 | 3850 | 214 |
| 536 | 20231130 | 110700 | 1452362370 | 3850 | 3845 | 3850 | 3845 | 2213 |
| 537 | 20231130 | 110600 | 1443842325 | 3850 | 3845 | 3850 | 3845 | 431 |
| 538 | 20231130 | 110500 | 1442185125 | 3845 | 3845 | 3850 | 3845 | 451 |
| 539 | 20231130 | 110400 | 1440449350 | 3850 | 3855 | 3860 | 3850 | 538 |
| 540 | 20231130 | 110300 | 1438377980 | 3855 | 3860 | 3860 | 3855 | 681 |
| 541 | 20231130 | 110200 | 1435749810 | 3860 | 3845 | 3860 | 3845 | 1993 |
| 542 | 20231130 | 110100 | 1428072930 | 3840 | 3835 | 3840 | 3835 | 177 |
| 543 | 20231130 | 110000 | 1427393975 | 3835 | 3840 | 3840 | 3835 | 402 |
| 544 | 20231130 | 105900 | 1425850300 | 3840 | 3840 | 3845 | 3835 | 3016 |
| 545 | 20231130 | 105800 | 1414270005 | 3845 | 3850 | 3850 | 3830 | 313 |
| 546 | 20231130 | 105700 | 1413067640 | 3850 | 3845 | 3850 | 3830 | 3304 |
| 547 | 20231130 | 105600 | 1400355135 | 3850 | 3815 | 3850 | 3815 | 5173 |
| 548 | 20231130 | 105500 | 1380494475 | 3815 | 3815 | 3825 | 3815 | 3668 |
| 549 | 20231130 | 105400 | 1366496150 | 3810 | 3795 | 3810 | 3795 | 3561 |
| 550 | 20231130 | 105300 | 1352943135 | 3795 | 3800 | 3800 | 3795 | 760 |
| 551 | 20231130 | 105200 | 1350057675 | 3795 | 3795 | 3795 | 3795 | 2918 |
| 552 | 20231130 | 105100 | 1338983865 | 3800 | 3800 | 3800 | 3795 | 922 |
| 553 | 20231130 | 105000 | 1335484360 | 3800 | 3800 | 3800 | 3800 | 11 |
| 554 | 20231130 | 104900 | 1335442560 | 3800 | 3795 | 3800 | 3795 | 231 |
| 555 | 20231130 | 104800 | 1334564960 | 3800 | 3800 | 3800 | 3800 | 413 |
| 556 | 20231130 | 104700 | 1332995560 | 3800 | 3800 | 3800 | 3800 | 1108 |
| 557 | 20231130 | 104600 | 1328785160 | 3800 | 3805 | 3805 | 3800 | 30 |
| 558 | 20231130 | 104500 | 1328671105 | 3800 | 3795 | 3800 | 3795 | 141 |
| 559 | 20231130 | 104400 | 1328135360 | 3795 | 3795 | 3800 | 3795 | 791 |
| 560 | 20231130 | 104300 | 1325130120 | 3800 | 3795 | 3800 | 3795 | 1543 |
| 561 | 20231130 | 104200 | 1319273300 | 3795 | 3800 | 3800 | 3795 | 94 |
| 562 | 20231130 | 104100 | 1318916115 | 3800 | 3800 | 3805 | 3800 | 533 |
| 563 | 20231130 | 104000 | 1316888565 | 3800 | 3795 | 3800 | 3795 | 1903 |
| 564 | 20231130 | 103900 | 1309658125 | 3795 | 3790 | 3795 | 3790 | 650 |
| 565 | 20231130 | 103800 | 1307191885 | 3790 | 3790 | 3790 | 3790 | 2053 |
| 566 | 20231130 | 103700 | 1299411015 | 3790 | 3790 | 3790 | 3785 | 1104 |
| 567 | 20231130 | 103600 | 1295228915 | 3790 | 3795 | 3800 | 3790 | 2767 |
| 568 | 20231130 | 103500 | 1284728080 | 3800 | 3795 | 3800 | 3795 | 240 |
| 569 | 20231130 | 103400 | 1283816280 | 3795 | 3795 | 3795 | 3795 | 1001 |
| 570 | 20231130 | 103300 | 1280017485 | 3795 | 3795 | 3795 | 3795 | 31 |
| 571 | 20231130 | 103200 | 1279899840 | 3795 | 3790 | 3800 | 3790 | 284 |
| 572 | 20231130 | 103100 | 1278821955 | 3795 | 3785 | 3795 | 3780 | 8826 |
| 573 | 20231130 | 103000 | 1245377835 | 3785 | 3785 | 3785 | 3780 | 1576 |
| 574 | 20231130 | 102900 | 1239419070 | 3785 | 3785 | 3790 | 3780 | 1290 |
| 575 | 20231130 | 102800 | 1234537750 | 3785 | 3790 | 3790 | 3785 | 2697 |
| 576 | 20231130 | 102700 | 1224324035 | 3790 | 3790 | 3790 | 3790 | 511 |
| 577 | 20231130 | 102600 | 1222387345 | 3790 | 3785 | 3795 | 3785 | 841 |
| 578 | 20231130 | 102500 | 1219202070 | 3785 | 3790 | 3790 | 3785 | 2570 |
| 579 | 20231130 | 102400 | 1209474520 | 3790 | 3790 | 3790 | 3790 | 822 |
| 580 | 20231130 | 102300 | 1206359140 | 3790 | 3795 | 3795 | 3790 | 1259 |
| 581 | 20231130 | 102200 | 1201584825 | 3795 | 3795 | 3800 | 3790 | 1434 |
| 582 | 20231130 | 102100 | 1196142380 | 3795 | 3790 | 3795 | 3790 | 177 |
| 583 | 20231130 | 102000 | 1195470940 | 3790 | 3795 | 3795 | 3790 | 1505 |
| 584 | 20231130 | 101900 | 1189766690 | 3795 | 3795 | 3795 | 3795 | 49 |
| 585 | 20231130 | 101800 | 1189580735 | 3795 | 3795 | 3800 | 3795 | 1784 |
| 586 | 20231130 | 101700 | 1182810190 | 3800 | 3800 | 3805 | 3800 | 3487 |
| 587 | 20231130 | 101600 | 1169559540 | 3800 | 3790 | 3800 | 3790 | 921 |
| 588 | 20231130 | 101500 | 1166068770 | 3790 | 3790 | 3790 | 3785 | 74 |
| 589 | 20231130 | 101400 | 1165788585 | 3785 | 3785 | 3785 | 3780 | 1389 |
| 590 | 20231130 | 101300 | 1160531725 | 3780 | 3785 | 3785 | 3780 | 340 |
| 591 | 20231130 | 101200 | 1159246025 | 3780 | 3785 | 3785 | 3780 | 213 |
| 592 | 20231130 | 101100 | 1158440190 | 3785 | 3785 | 3790 | 3780 | 2164 |
| 593 | 20231130 | 101000 | 1150258185 | 3785 | 3790 | 3790 | 3780 | 5205 |
| 594 | 20231130 | 100900 | 1130574880 | 3790 | 3795 | 3795 | 3790 | 973 |
| 595 | 20231130 | 100800 | 1126884655 | 3795 | 3800 | 3800 | 3795 | 737 |
| 596 | 20231130 | 100700 | 1124087045 | 3800 | 3800 | 3800 | 3800 | 1480 |
| 597 | 20231130 | 100600 | 1118463045 | 3810 | 3810 | 3810 | 3810 | 10 |
| 598 | 20231130 | 100500 | 1118424945 | 3810 | 3810 | 3810 | 3800 | 2849 |
| 599 | 20231130 | 100400 | 1107591665 | 3810 | 3815 | 3815 | 3800 | 2403 |
| 600 | 20231130 | 100300 | 1098442785 | 3815 | 3815 | 3815 | 3815 | 96 |
| 601 | 20231130 | 100200 | 1098076545 | 3815 | 3815 | 3820 | 3810 | 1446 |
| 602 | 20231130 | 100100 | 1092560335 | 3815 | 3810 | 3815 | 3810 | 671 |
| 603 | 20231130 | 100000 | 1090003040 | 3810 | 3810 | 3815 | 3810 | 518 |
| 604 | 20231130 | 095900 | 1088029435 | 3815 | 3815 | 3815 | 3815 | 33 |
| 605 | 20231130 | 095800 | 1087903540 | 3810 | 3815 | 3815 | 3810 | 374 |
| 606 | 20231130 | 095700 | 1086477280 | 3815 | 3800 | 3815 | 3800 | 3245 |
| 607 | 20231130 | 095600 | 1074126760 | 3800 | 3810 | 3810 | 3800 | 379 |
| 608 | 20231130 | 095500 | 1072686545 | 3780 | 3810 | 3810 | 3780 | 11382 |
| 609 | 20231130 | 095400 | 1029634270 | 3810 | 3810 | 3810 | 3810 | 235 |
| 610 | 20231130 | 095300 | 1028738920 | 3810 | 3820 | 3820 | 3800 | 2144 |
| 611 | 20231130 | 095200 | 1020587220 | 3815 | 3825 | 3830 | 3815 | 5967 |
| 612 | 20231130 | 095100 | 997772465 | 3815 | 3815 | 3830 | 3815 | 7092 |
| 613 | 20231130 | 095000 | 970661665 | 3815 | 3800 | 3815 | 3800 | 2312 |
| 614 | 20231130 | 094900 | 961862960 | 3805 | 3775 | 3805 | 3770 | 12593 |
| 615 | 20231130 | 094800 | 914179315 | 3770 | 3795 | 3795 | 3770 | 13781 |
| 616 | 20231130 | 094700 | 862172465 | 3795 | 3800 | 3800 | 3795 | 579 |
| 617 | 20231130 | 094600 | 859973765 | 3800 | 3790 | 3800 | 3775 | 1251 |
| 618 | 20231130 | 094500 | 855244750 | 3795 | 3800 | 3800 | 3790 | 655 |
| 619 | 20231130 | 094400 | 852756425 | 3800 | 3800 | 3800 | 3770 | 5883 |
| 620 | 20231130 | 094300 | 830524030 | 3805 | 3805 | 3805 | 3780 | 22133 |
| 621 | 20231130 | 094200 | 746775985 | 3805 | 3810 | 3810 | 3800 | 1033 |
| 622 | 20231130 | 094100 | 742845480 | 3810 | 3800 | 3810 | 3800 | 1382 |
| 623 | 20231130 | 094000 | 737590070 | 3800 | 3785 | 3800 | 3780 | 4005 |
| 624 | 20231130 | 093900 | 722438545 | 3785 | 3780 | 3785 | 3780 | 1152 |
| 625 | 20231130 | 093800 | 718082390 | 3780 | 3770 | 3780 | 3770 | 1763 |
| 626 | 20231130 | 093700 | 711429375 | 3770 | 3775 | 3785 | 3770 | 1803 |
| 627 | 20231130 | 093600 | 704628675 | 3775 | 3800 | 3800 | 3770 | 11003 |
| 628 | 20231130 | 093500 | 663030610 | 3800 | 3790 | 3800 | 3790 | 156 |
| 629 | 20231130 | 093400 | 662438730 | 3800 | 3785 | 3800 | 3785 | 2535 |
| 630 | 20231130 | 093300 | 652831395 | 3790 | 3775 | 3790 | 3775 | 1831 |
| 631 | 20231130 | 093200 | 645912500 | 3775 | 3810 | 3810 | 3775 | 13996 |
| 632 | 20231130 | 093100 | 592907990 | 3810 | 3810 | 3810 | 3805 | 84 |
| 633 | 20231130 | 093000 | 592588105 | 3810 | 3810 | 3810 | 3810 | 57 |
| 634 | 20231130 | 092900 | 592370935 | 3810 | 3805 | 3815 | 3800 | 5225 |
| 635 | 20231130 | 092800 | 572498460 | 3805 | 3820 | 3820 | 3805 | 106 |
| 636 | 20231130 | 092700 | 572093580 | 3820 | 3795 | 3820 | 3790 | 10703 |
| 637 | 20231130 | 092600 | 531394820 | 3810 | 3815 | 3815 | 3800 | 2844 |
| 638 | 20231130 | 092500 | 520569990 | 3815 | 3810 | 3815 | 3810 | 431 |
| 639 | 20231130 | 092400 | 518927715 | 3810 | 3810 | 3815 | 3805 | 561 |
| 640 | 20231130 | 092300 | 516789730 | 3815 | 3815 | 3815 | 3800 | 78 |
| 641 | 20231130 | 092200 | 516492470 | 3800 | 3815 | 3815 | 3800 | 502 |
| 642 | 20231130 | 092100 | 514582755 | 3815 | 3795 | 3815 | 3795 | 7247 |
| 643 | 20231130 | 092000 | 487076485 | 3790 | 3780 | 3800 | 3775 | 9423 |
| 644 | 20231130 | 091900 | 451439605 | 3780 | 3795 | 3800 | 3780 | 8028 |
| 645 | 20231130 | 091800 | 421017685 | 3800 | 3800 | 3805 | 3795 | 9773 |
| 646 | 20231130 | 091700 | 383858745 | 3800 | 3805 | 3810 | 3800 | 8781 |
| 647 | 20231130 | 091600 | 350486590 | 3810 | 3815 | 3815 | 3800 | 8628 |
| 648 | 20231130 | 091500 | 317641480 | 3815 | 3825 | 3825 | 3815 | 2046 |
| 649 | 20231130 | 091400 | 309831360 | 3825 | 3830 | 3830 | 3825 | 732 |
| 650 | 20231130 | 091300 | 307028420 | 3830 | 3845 | 3845 | 3830 | 3457 |
| 651 | 20231130 | 091200 | 293781225 | 3845 | 3835 | 3850 | 3835 | 913 |
| 652 | 20231130 | 091100 | 290275215 | 3835 | 3830 | 3840 | 3830 | 1074 |
| 653 | 20231130 | 091000 | 286158535 | 3830 | 3820 | 3835 | 3805 | 4890 |
| 654 | 20231130 | 090900 | 267527985 | 3820 | 3840 | 3840 | 3810 | 1848 |
| 655 | 20231130 | 090800 | 260479505 | 3840 | 3820 | 3840 | 3805 | 13041 |
| 656 | 20231130 | 090700 | 210696795 | 3815 | 3820 | 3820 | 3815 | 1774 |
| 657 | 20231130 | 090600 | 203926195 | 3810 | 3825 | 3830 | 3810 | 4688 |
| 658 | 20231130 | 090500 | 186034580 | 3830 | 3845 | 3845 | 3820 | 3481 |
| 659 | 20231130 | 090400 | 172696010 | 3845 | 3840 | 3855 | 3820 | 7665 |
| 660 | 20231130 | 090300 | 143346100 | 3850 | 3855 | 3855 | 3840 | 903 |
| 661 | 20231130 | 090200 | 139866380 | 3855 | 3820 | 3855 | 3815 | 4502 |
| 662 | 20231130 | 090100 | 122556020 | 3815 | 3820 | 3840 | 3795 | 14163 |
| 663 | 20231130 | 090000 | 68719070 | 3840 | 3900 | 3900 | 3810 | 17379 |