36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 200900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 6173 |
| 3 | 20231130 | 200800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 4 | 20231130 | 200700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 5 | 20231130 | 200600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 6 | 20231130 | 200500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 7 | 20231130 | 200400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 8 | 20231130 | 200300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 9 | 20231130 | 200200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 10 | 20231130 | 200100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 11 | 20231130 | 200000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 12 | 20231130 | 195900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 13 | 20231130 | 195800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 14 | 20231130 | 195700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 15 | 20231130 | 195600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 16 | 20231130 | 195500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 17 | 20231130 | 195400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 18 | 20231130 | 195300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 19 | 20231130 | 195200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 20 | 20231130 | 195100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 21 | 20231130 | 195000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 22 | 20231130 | 194900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 23 | 20231130 | 194800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 24 | 20231130 | 194700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 25 | 20231130 | 194600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 26 | 20231130 | 194500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 27 | 20231130 | 194400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 28 | 20231130 | 194300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 29 | 20231130 | 194200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 30 | 20231130 | 194100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 31 | 20231130 | 194000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 32 | 20231130 | 193900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 6173 |
| 33 | 20231130 | 193800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 34 | 20231130 | 193700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 35 | 20231130 | 193600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 36 | 20231130 | 193500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 37 | 20231130 | 193400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 38 | 20231130 | 193300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 39 | 20231130 | 193200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 40 | 20231130 | 193100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 41 | 20231130 | 193000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 42 | 20231130 | 192900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 43 | 20231130 | 192800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 44 | 20231130 | 192700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 45 | 20231130 | 192600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 46 | 20231130 | 192500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 47 | 20231130 | 192400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 48 | 20231130 | 192300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 49 | 20231130 | 192200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 50 | 20231130 | 192100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 51 | 20231130 | 192000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 52 | 20231130 | 191900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 53 | 20231130 | 191800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 54 | 20231130 | 191700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 55 | 20231130 | 191600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 56 | 20231130 | 191500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 57 | 20231130 | 191400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 58 | 20231130 | 191300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 59 | 20231130 | 191200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 60 | 20231130 | 191100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 61 | 20231130 | 191000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 62 | 20231130 | 190900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 6173 |
| 63 | 20231130 | 190800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 64 | 20231130 | 190700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 65 | 20231130 | 190600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 66 | 20231130 | 190500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 67 | 20231130 | 190400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 68 | 20231130 | 190300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 69 | 20231130 | 190200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 70 | 20231130 | 190100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 71 | 20231130 | 190000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 72 | 20231130 | 185900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 73 | 20231130 | 185800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 74 | 20231130 | 185700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 75 | 20231130 | 185600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 76 | 20231130 | 185500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 77 | 20231130 | 185400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 78 | 20231130 | 185300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 79 | 20231130 | 185200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 80 | 20231130 | 185100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 81 | 20231130 | 185000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 82 | 20231130 | 184900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 83 | 20231130 | 184800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 84 | 20231130 | 184700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 85 | 20231130 | 184600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 86 | 20231130 | 184500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 87 | 20231130 | 184400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 88 | 20231130 | 184300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 89 | 20231130 | 184200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 90 | 20231130 | 184100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 91 | 20231130 | 184000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 92 | 20231130 | 183900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 6173 |
| 93 | 20231130 | 183800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 94 | 20231130 | 183700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 95 | 20231130 | 183600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 96 | 20231130 | 183500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 97 | 20231130 | 183400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 98 | 20231130 | 183300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 99 | 20231130 | 183200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 100 | 20231130 | 183100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 101 | 20231130 | 183000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 102 | 20231130 | 182900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 103 | 20231130 | 182800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 104 | 20231130 | 182700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 105 | 20231130 | 182600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 106 | 20231130 | 182500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 107 | 20231130 | 182400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 108 | 20231130 | 182300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 109 | 20231130 | 182200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 110 | 20231130 | 182100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 111 | 20231130 | 182000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 112 | 20231130 | 181900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 113 | 20231130 | 181800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 114 | 20231130 | 181700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 115 | 20231130 | 181600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 116 | 20231130 | 181500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 117 | 20231130 | 181400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 118 | 20231130 | 181300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 119 | 20231130 | 181200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 120 | 20231130 | 181100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 121 | 20231130 | 181000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 122 | 20231130 | 180900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 6173 |
| 123 | 20231130 | 180800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 124 | 20231130 | 180700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 125 | 20231130 | 180600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 126 | 20231130 | 180500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 127 | 20231130 | 180400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 128 | 20231130 | 180300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 129 | 20231130 | 180200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 130 | 20231130 | 180100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 131 | 20231130 | 180000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 132 | 20231130 | 175900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 133 | 20231130 | 175800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 134 | 20231130 | 175700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 135 | 20231130 | 175600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 136 | 20231130 | 175500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 137 | 20231130 | 175400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 138 | 20231130 | 175300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 139 | 20231130 | 175200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 140 | 20231130 | 175100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 141 | 20231130 | 175000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 142 | 20231130 | 174900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 143 | 20231130 | 174800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 144 | 20231130 | 174700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 145 | 20231130 | 174600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 146 | 20231130 | 174500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 147 | 20231130 | 174400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 148 | 20231130 | 174300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 149 | 20231130 | 174200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 150 | 20231130 | 174100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 151 | 20231130 | 174000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 152 | 20231130 | 173900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 6173 |
| 153 | 20231130 | 173800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 154 | 20231130 | 173700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 155 | 20231130 | 173600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 156 | 20231130 | 173500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 157 | 20231130 | 173400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 158 | 20231130 | 173300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 159 | 20231130 | 173200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 160 | 20231130 | 173100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 161 | 20231130 | 173000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 162 | 20231130 | 172900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 163 | 20231130 | 172800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 164 | 20231130 | 172700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 165 | 20231130 | 172600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 166 | 20231130 | 172500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 167 | 20231130 | 172400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 168 | 20231130 | 172300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 169 | 20231130 | 172200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 170 | 20231130 | 172100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 171 | 20231130 | 172000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 172 | 20231130 | 171900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 173 | 20231130 | 171800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 174 | 20231130 | 171700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 175 | 20231130 | 171600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 176 | 20231130 | 171500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 177 | 20231130 | 171400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 178 | 20231130 | 171300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 179 | 20231130 | 171200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 180 | 20231130 | 171100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 181 | 20231130 | 171000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 182 | 20231130 | 170900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 6173 |
| 183 | 20231130 | 170800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 184 | 20231130 | 170700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 185 | 20231130 | 170600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 186 | 20231130 | 170500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 187 | 20231130 | 170400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 188 | 20231130 | 170300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 189 | 20231130 | 170200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 190 | 20231130 | 170100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 191 | 20231130 | 170000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 192 | 20231130 | 165900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 193 | 20231130 | 165800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 194 | 20231130 | 165700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 195 | 20231130 | 165600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 196 | 20231130 | 165500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 197 | 20231130 | 165400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 198 | 20231130 | 165300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 199 | 20231130 | 165200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 200 | 20231130 | 165100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 201 | 20231130 | 165000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 202 | 20231130 | 164900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 203 | 20231130 | 164800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 204 | 20231130 | 164700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 205 | 20231130 | 164600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 206 | 20231130 | 164500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 207 | 20231130 | 164400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 208 | 20231130 | 164300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 209 | 20231130 | 164200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 210 | 20231130 | 164100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 211 | 20231130 | 164000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 212 | 20231130 | 163900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 6173 |
| 213 | 20231130 | 163800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 214 | 20231130 | 163700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 215 | 20231130 | 163600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 216 | 20231130 | 163500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 217 | 20231130 | 163400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 218 | 20231130 | 163300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 219 | 20231130 | 163200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 220 | 20231130 | 163100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 221 | 20231130 | 163000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 222 | 20231130 | 162900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 223 | 20231130 | 162800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 224 | 20231130 | 162700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 225 | 20231130 | 162600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 226 | 20231130 | 162500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 227 | 20231130 | 162400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 228 | 20231130 | 162300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 229 | 20231130 | 162200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 230 | 20231130 | 162100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 231 | 20231130 | 162000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 232 | 20231130 | 161900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 233 | 20231130 | 161800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 234 | 20231130 | 161700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 235 | 20231130 | 161600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 236 | 20231130 | 161500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 237 | 20231130 | 161400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 238 | 20231130 | 161300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 239 | 20231130 | 161200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 240 | 20231130 | 161100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 241 | 20231130 | 161000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 242 | 20231130 | 160900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 6173 |
| 243 | 20231130 | 160800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 244 | 20231130 | 160700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 245 | 20231130 | 160600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 246 | 20231130 | 160500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 247 | 20231130 | 160400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 248 | 20231130 | 160300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 249 | 20231130 | 160200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 250 | 20231130 | 160100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 251 | 20231130 | 160000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 252 | 20231130 | 155900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 253 | 20231130 | 155800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 254 | 20231130 | 155700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 255 | 20231130 | 155600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 256 | 20231130 | 155500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 257 | 20231130 | 155400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 258 | 20231130 | 155300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 259 | 20231130 | 155200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 260 | 20231130 | 155100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 261 | 20231130 | 155000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 262 | 20231130 | 154900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 263 | 20231130 | 154800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 264 | 20231130 | 154700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 265 | 20231130 | 154600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 266 | 20231130 | 154500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 267 | 20231130 | 154400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 268 | 20231130 | 154300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 269 | 20231130 | 154200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 270 | 20231130 | 154100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 271 | 20231130 | 154000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 272 | 20231130 | 153900 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 6173 |
| 273 | 20231130 | 153800 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 274 | 20231130 | 153700 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 275 | 20231130 | 153600 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 276 | 20231130 | 153500 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 277 | 20231130 | 153400 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 278 | 20231130 | 153300 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 279 | 20231130 | 153200 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 280 | 20231130 | 153100 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 0 |
| 281 | 20231130 | 153000 | 6378932810 | 18900 | 18900 | 18900 | 18900 | 6173 |
| 282 | 20231130 | 152900 | 6262263110 | 18810 | 18810 | 18810 | 18810 | 0 |
| 283 | 20231130 | 152800 | 6262263110 | 18810 | 18810 | 18810 | 18810 | 0 |
| 284 | 20231130 | 152700 | 6262263110 | 18810 | 18810 | 18810 | 18810 | 0 |
| 285 | 20231130 | 152600 | 6262263110 | 18810 | 18810 | 18810 | 18810 | 0 |
| 286 | 20231130 | 152500 | 6262263110 | 18810 | 18810 | 18810 | 18810 | 0 |
| 287 | 20231130 | 152400 | 6262263110 | 18810 | 18810 | 18810 | 18810 | 0 |
| 288 | 20231130 | 152300 | 6262263110 | 18810 | 18810 | 18810 | 18810 | 0 |
| 289 | 20231130 | 152200 | 6262263110 | 18810 | 18810 | 18810 | 18810 | 0 |
| 290 | 20231130 | 152100 | 6262263110 | 18810 | 18810 | 18810 | 18810 | 0 |
| 291 | 20231130 | 152000 | 6262263110 | 18810 | 18810 | 18810 | 18810 | 0 |
| 292 | 20231130 | 151900 | 6262263110 | 18810 | 18810 | 18810 | 18810 | 1248 |
| 293 | 20231130 | 151800 | 6238788230 | 18810 | 18810 | 18810 | 18780 | 530 |
| 294 | 20231130 | 151700 | 6228820490 | 18810 | 18820 | 18820 | 18810 | 910 |
| 295 | 20231130 | 151600 | 6211698200 | 18790 | 18820 | 18820 | 18780 | 1199 |
| 296 | 20231130 | 151500 | 6189148640 | 18820 | 18780 | 18820 | 18770 | 374 |
| 297 | 20231130 | 151400 | 6182123910 | 18790 | 18810 | 18820 | 18790 | 832 |
| 298 | 20231130 | 151300 | 6166480120 | 18820 | 18820 | 18820 | 18810 | 3094 |
| 299 | 20231130 | 151200 | 6108274350 | 18810 | 18820 | 18820 | 18810 | 518 |
| 300 | 20231130 | 151100 | 6098528150 | 18820 | 18810 | 18820 | 18810 | 655 |
| 301 | 20231130 | 151000 | 6086201410 | 18820 | 18820 | 18820 | 18810 | 840 |
| 302 | 20231130 | 150900 | 6070394610 | 18820 | 18820 | 18820 | 18810 | 747 |
| 303 | 20231130 | 150800 | 6056336120 | 18820 | 18820 | 18820 | 18810 | 545 |
| 304 | 20231130 | 150700 | 6046079840 | 18810 | 18810 | 18820 | 18810 | 143 |
| 305 | 20231130 | 150600 | 6043389170 | 18820 | 18820 | 18820 | 18810 | 231 |
| 306 | 20231130 | 150500 | 6039041770 | 18820 | 18820 | 18820 | 18820 | 257 |
| 307 | 20231130 | 150400 | 6034205030 | 18820 | 18810 | 18820 | 18810 | 177 |
| 308 | 20231130 | 150300 | 6030873990 | 18810 | 18820 | 18820 | 18810 | 386 |
| 309 | 20231130 | 150200 | 6023609860 | 18810 | 18820 | 18820 | 18810 | 227 |
| 310 | 20231130 | 150100 | 6019338520 | 18820 | 18810 | 18820 | 18810 | 128 |
| 311 | 20231130 | 150000 | 6016929680 | 18820 | 18820 | 18820 | 18800 | 641 |
| 312 | 20231130 | 145900 | 6004872380 | 18810 | 18820 | 18820 | 18810 | 72 |
| 313 | 20231130 | 145800 | 6003517840 | 18810 | 18810 | 18810 | 18810 | 157 |
| 314 | 20231130 | 145700 | 6000564670 | 18810 | 18810 | 18810 | 18810 | 97 |
| 315 | 20231130 | 145600 | 5998740100 | 18810 | 18810 | 18810 | 18800 | 559 |
| 316 | 20231130 | 145500 | 5988229050 | 18810 | 18810 | 18810 | 18800 | 45 |
| 317 | 20231130 | 145400 | 5987382620 | 18810 | 18790 | 18810 | 18790 | 217 |
| 318 | 20231130 | 145300 | 5983301250 | 18800 | 18800 | 18800 | 18800 | 437 |
| 319 | 20231130 | 145200 | 5975085650 | 18800 | 18800 | 18800 | 18800 | 132 |
| 320 | 20231130 | 145100 | 5972604050 | 18780 | 18800 | 18800 | 18780 | 193 |
| 321 | 20231130 | 145000 | 5968975670 | 18800 | 18800 | 18800 | 18790 | 426 |
| 322 | 20231130 | 144900 | 5960968650 | 18800 | 18790 | 18800 | 18790 | 243 |
| 323 | 20231130 | 144800 | 5956400260 | 18790 | 18780 | 18790 | 18780 | 99 |
| 324 | 20231130 | 144700 | 5954540350 | 18780 | 18780 | 18780 | 18780 | 83 |
| 325 | 20231130 | 144600 | 5952981610 | 18780 | 18780 | 18780 | 18780 | 22 |
| 326 | 20231130 | 144500 | 5952568450 | 18770 | 18770 | 18770 | 18770 | 38 |
| 327 | 20231130 | 144400 | 5951855190 | 18790 | 18790 | 18790 | 18790 | 72 |
| 328 | 20231130 | 144300 | 5950502310 | 18790 | 18770 | 18790 | 18760 | 213 |
| 329 | 20231130 | 144200 | 5946504520 | 18770 | 18790 | 18790 | 18770 | 51 |
| 330 | 20231130 | 144100 | 5945546790 | 18790 | 18770 | 18800 | 18750 | 1144 |
| 331 | 20231130 | 144000 | 5924090000 | 18800 | 18760 | 18800 | 18760 | 107 |
| 332 | 20231130 | 143900 | 5922079800 | 18800 | 18800 | 18800 | 18760 | 160 |
| 333 | 20231130 | 143800 | 5919075800 | 18750 | 18800 | 18800 | 18750 | 166 |
| 334 | 20231130 | 143700 | 5915957000 | 18800 | 18800 | 18800 | 18750 | 77 |
| 335 | 20231130 | 143600 | 5914511040 | 18740 | 18800 | 18800 | 18740 | 222 |
| 336 | 20231130 | 143500 | 5910349440 | 18740 | 18740 | 18790 | 18740 | 533 |
| 337 | 20231130 | 143400 | 5900344870 | 18740 | 18800 | 18800 | 18720 | 1817 |
| 338 | 20231130 | 143300 | 5866285660 | 18790 | 18790 | 18790 | 18790 | 88 |
| 339 | 20231130 | 143200 | 5864632140 | 18790 | 18730 | 18790 | 18730 | 163 |
| 340 | 20231130 | 143100 | 5861576970 | 18730 | 18740 | 18740 | 18730 | 82 |
| 341 | 20231130 | 143000 | 5860040300 | 18740 | 18790 | 18790 | 18730 | 1116 |
| 342 | 20231130 | 142900 | 5839128540 | 18790 | 18730 | 18790 | 18730 | 739 |
| 343 | 20231130 | 142800 | 5825281260 | 18720 | 18730 | 18730 | 18720 | 335 |
| 344 | 20231130 | 142700 | 5819007260 | 18730 | 18740 | 18740 | 18730 | 1494 |
| 345 | 20231130 | 142600 | 5791023790 | 18740 | 18740 | 18740 | 18730 | 130 |
| 346 | 20231130 | 142500 | 5788588290 | 18740 | 18740 | 18740 | 18740 | 42 |
| 347 | 20231130 | 142400 | 5787801210 | 18740 | 18770 | 18770 | 18740 | 216 |
| 348 | 20231130 | 142300 | 5783750430 | 18770 | 18770 | 18770 | 18770 | 26 |
| 349 | 20231130 | 142200 | 5783262410 | 18770 | 18770 | 18770 | 18770 | 23 |
| 350 | 20231130 | 142100 | 5782830700 | 18770 | 18750 | 18770 | 18720 | 456 |
| 351 | 20231130 | 142000 | 5774285960 | 18740 | 18750 | 18750 | 18740 | 323 |
| 352 | 20231130 | 141900 | 5768230710 | 18750 | 18770 | 18770 | 18750 | 24 |
| 353 | 20231130 | 141800 | 5767780270 | 18750 | 18770 | 18770 | 18750 | 115 |
| 354 | 20231130 | 141700 | 5765622720 | 18770 | 18750 | 18770 | 18740 | 26 |
| 355 | 20231130 | 141600 | 5765135140 | 18750 | 18750 | 18750 | 18750 | 23 |
| 356 | 20231130 | 141500 | 5764703890 | 18750 | 18750 | 18750 | 18750 | 344 |
| 357 | 20231130 | 141400 | 5758253890 | 18740 | 18740 | 18750 | 18740 | 131 |
| 358 | 20231130 | 141300 | 5755798200 | 18740 | 18740 | 18740 | 18740 | 35 |
| 359 | 20231130 | 141200 | 5755142300 | 18740 | 18750 | 18750 | 18740 | 140 |
| 360 | 20231130 | 141100 | 5752517350 | 18750 | 18740 | 18750 | 18730 | 438 |
| 361 | 20231130 | 141000 | 5744312670 | 18750 | 18750 | 18750 | 18750 | 23 |
| 362 | 20231130 | 140900 | 5743881420 | 18750 | 18740 | 18750 | 18730 | 410 |
| 363 | 20231130 | 140800 | 5736195810 | 18750 | 18750 | 18750 | 18750 | 148 |
| 364 | 20231130 | 140700 | 5733420810 | 18750 | 18770 | 18770 | 18750 | 791 |
| 365 | 20231130 | 140600 | 5718588890 | 18750 | 18770 | 18770 | 18750 | 240 |
| 366 | 20231130 | 140500 | 5714086690 | 18770 | 18770 | 18770 | 18770 | 34 |
| 367 | 20231130 | 140400 | 5713448510 | 18770 | 18770 | 18770 | 18760 | 401 |
| 368 | 20231130 | 140300 | 5705921840 | 18770 | 18770 | 18770 | 18760 | 192 |
| 369 | 20231130 | 140200 | 5702319560 | 18770 | 18760 | 18770 | 18760 | 32 |
| 370 | 20231130 | 140100 | 5701719020 | 18770 | 18760 | 18770 | 18760 | 65 |
| 371 | 20231130 | 140000 | 5700499080 | 18750 | 18750 | 18770 | 18750 | 130 |
| 372 | 20231130 | 135900 | 5698061140 | 18750 | 18780 | 18780 | 18750 | 224 |
| 373 | 20231130 | 135800 | 5693858240 | 18780 | 18800 | 18800 | 18780 | 162 |
| 374 | 20231130 | 135700 | 5690815000 | 18790 | 18790 | 18800 | 18790 | 784 |
| 375 | 20231130 | 135600 | 5676083390 | 18800 | 18800 | 18800 | 18800 | 82 |
| 376 | 20231130 | 135500 | 5674541790 | 18800 | 18790 | 18800 | 18790 | 172 |
| 377 | 20231130 | 135400 | 5671309690 | 18800 | 18800 | 18800 | 18800 | 23 |
| 378 | 20231130 | 135300 | 5670877290 | 18790 | 18800 | 18800 | 18790 | 51 |
| 379 | 20231130 | 135200 | 5669918530 | 18800 | 18800 | 18800 | 18800 | 36 |
| 380 | 20231130 | 135100 | 5669241730 | 18800 | 18800 | 18800 | 18800 | 416 |
| 381 | 20231130 | 135000 | 5661420930 | 18800 | 18820 | 18820 | 18800 | 173 |
| 382 | 20231130 | 134900 | 5658166070 | 18810 | 18810 | 18810 | 18810 | 115 |
| 383 | 20231130 | 134800 | 5656002920 | 18810 | 18810 | 18820 | 18800 | 424 |
| 384 | 20231130 | 134700 | 5648027670 | 18820 | 18820 | 18820 | 18820 | 45 |
| 385 | 20231130 | 134600 | 5647180770 | 18800 | 18820 | 18820 | 18800 | 147 |
| 386 | 20231130 | 134500 | 5644416390 | 18820 | 18820 | 18820 | 18820 | 41 |
| 387 | 20231130 | 134400 | 5643644770 | 18820 | 18820 | 18820 | 18810 | 93 |
| 388 | 20231130 | 134300 | 5641894610 | 18820 | 18820 | 18820 | 18810 | 62 |
| 389 | 20231130 | 134200 | 5640728130 | 18820 | 18820 | 18820 | 18780 | 852 |
| 390 | 20231130 | 134100 | 5624710710 | 18820 | 18820 | 18820 | 18780 | 228 |
| 391 | 20231130 | 134000 | 5620423400 | 18820 | 18800 | 18820 | 18800 | 47 |
| 392 | 20231130 | 133900 | 5619538880 | 18800 | 18800 | 18800 | 18770 | 258 |
| 393 | 20231130 | 133800 | 5614693960 | 18780 | 18800 | 18800 | 18770 | 281 |
| 394 | 20231130 | 133700 | 5609416130 | 18770 | 18820 | 18820 | 18770 | 213 |
| 395 | 20231130 | 133600 | 5605412250 | 18820 | 18820 | 18820 | 18820 | 269 |
| 396 | 20231130 | 133500 | 5600349670 | 18820 | 18820 | 18820 | 18820 | 36 |
| 397 | 20231130 | 133400 | 5599672150 | 18820 | 18820 | 18820 | 18810 | 142 |
| 398 | 20231130 | 133300 | 5597000710 | 18820 | 18820 | 18820 | 18810 | 139 |
| 399 | 20231130 | 133200 | 5594385780 | 18820 | 18810 | 18820 | 18810 | 84 |
| 400 | 20231130 | 133100 | 5592805020 | 18810 | 18820 | 18820 | 18810 | 132 |
| 401 | 20231130 | 133000 | 5590321520 | 18820 | 18820 | 18820 | 18700 | 549 |
| 402 | 20231130 | 132900 | 5580033760 | 18820 | 18770 | 18820 | 18770 | 27 |
| 403 | 20231130 | 132800 | 5579525670 | 18830 | 18820 | 18830 | 18820 | 43 |
| 404 | 20231130 | 132700 | 5578716020 | 18820 | 18840 | 18840 | 18760 | 65 |
| 405 | 20231130 | 132600 | 5577493880 | 18840 | 18780 | 18850 | 18760 | 557 |
| 406 | 20231130 | 132500 | 5567010150 | 18760 | 18740 | 18760 | 18740 | 603 |
| 407 | 20231130 | 132400 | 5555701390 | 18740 | 18740 | 18740 | 18700 | 376 |
| 408 | 20231130 | 132300 | 5548664780 | 18740 | 18710 | 18740 | 18710 | 243 |
| 409 | 20231130 | 132200 | 5544112250 | 18710 | 18720 | 18720 | 18710 | 460 |
| 410 | 20231130 | 132100 | 5535503430 | 18710 | 18710 | 18750 | 18710 | 306 |
| 411 | 20231130 | 132000 | 5529766370 | 18750 | 18750 | 18750 | 18710 | 446 |
| 412 | 20231130 | 131900 | 5521420670 | 18750 | 18750 | 18750 | 18750 | 46 |
| 413 | 20231130 | 131800 | 5520558170 | 18680 | 18680 | 18730 | 18680 | 1590 |
| 414 | 20231130 | 131700 | 5490855870 | 18680 | 18740 | 18740 | 18680 | 348 |
| 415 | 20231130 | 131600 | 5484353670 | 18740 | 18740 | 18740 | 18740 | 62 |
| 416 | 20231130 | 131500 | 5483191790 | 18750 | 18750 | 18750 | 18750 | 43 |
| 417 | 20231130 | 131400 | 5482385540 | 18750 | 18680 | 18750 | 18670 | 503 |
| 418 | 20231130 | 131300 | 5472976260 | 18680 | 18740 | 18740 | 18670 | 1547 |
| 419 | 20231130 | 131200 | 5444044340 | 18740 | 18710 | 18750 | 18710 | 42 |
| 420 | 20231130 | 131100 | 5443257340 | 18710 | 18750 | 18760 | 18710 | 4733 |
| 421 | 20231130 | 131000 | 5354544040 | 18760 | 18750 | 18760 | 18750 | 2569 |
| 422 | 20231130 | 130900 | 5306374210 | 18750 | 18750 | 18760 | 18750 | 264 |
| 423 | 20231130 | 130800 | 5301422930 | 18750 | 18770 | 18800 | 18750 | 256 |
| 424 | 20231130 | 130700 | 5296620480 | 18760 | 18760 | 18760 | 18750 | 2225 |
| 425 | 20231130 | 130600 | 5254898190 | 18760 | 18810 | 18810 | 18760 | 1000 |
| 426 | 20231130 | 130500 | 5236130170 | 18810 | 18810 | 18810 | 18810 | 64 |
| 427 | 20231130 | 130400 | 5234926330 | 18810 | 18810 | 18810 | 18810 | 25 |
| 428 | 20231130 | 130300 | 5234456080 | 18810 | 18810 | 18810 | 18800 | 53 |
| 429 | 20231130 | 130200 | 5233459480 | 18810 | 18820 | 18820 | 18810 | 70 |
| 430 | 20231130 | 130100 | 5232142770 | 18810 | 18810 | 18810 | 18810 | 107 |
| 431 | 20231130 | 130000 | 5230130100 | 18910 | 18910 | 18910 | 18910 | 1 |
| 432 | 20231130 | 125900 | 5230111190 | 18920 | 18850 | 18920 | 18770 | 3428 |
| 433 | 20231130 | 125800 | 5165682150 | 18850 | 18830 | 18850 | 18830 | 681 |
| 434 | 20231130 | 125700 | 5152848500 | 18830 | 18830 | 18830 | 18830 | 15 |
| 435 | 20231130 | 125600 | 5152566050 | 18830 | 18830 | 18830 | 18830 | 1 |
| 436 | 20231130 | 125500 | 5152547220 | 18830 | 18830 | 18830 | 18830 | 125 |
| 437 | 20231130 | 125400 | 5150193470 | 18830 | 18830 | 18830 | 18830 | 675 |
| 438 | 20231130 | 125300 | 5137483220 | 18830 | 18830 | 18830 | 18820 | 343 |
| 439 | 20231130 | 125200 | 5131024730 | 18820 | 18840 | 18840 | 18820 | 21 |
| 440 | 20231130 | 125100 | 5130629210 | 18810 | 18810 | 18810 | 18810 | 0 |
| 441 | 20231130 | 125000 | 5130629210 | 18810 | 18810 | 18810 | 18810 | 0 |
| 442 | 20231130 | 124900 | 5130629210 | 18810 | 18810 | 18810 | 18810 | 0 |
| 443 | 20231130 | 124800 | 5130629210 | 18810 | 18820 | 18820 | 18800 | 2860 |
| 444 | 20231130 | 124700 | 5076853890 | 18810 | 18820 | 18820 | 18810 | 670 |
| 445 | 20231130 | 124600 | 5064244760 | 18810 | 18810 | 18810 | 18810 | 8 |
| 446 | 20231130 | 124500 | 5064094280 | 18820 | 18810 | 18820 | 18810 | 161 |
| 447 | 20231130 | 124400 | 5061064870 | 18820 | 18800 | 18820 | 18800 | 223 |
| 448 | 20231130 | 124300 | 5056871210 | 18800 | 18810 | 18810 | 18800 | 73 |
| 449 | 20231130 | 124200 | 5055498800 | 18810 | 18820 | 18820 | 18810 | 33 |
| 450 | 20231130 | 124100 | 5054878060 | 18820 | 18810 | 18820 | 18810 | 115 |
| 451 | 20231130 | 124000 | 5052714710 | 18810 | 18810 | 18810 | 18810 | 52 |
| 452 | 20231130 | 123900 | 5051736590 | 18820 | 18830 | 18830 | 18820 | 611 |
| 453 | 20231130 | 123800 | 5040235410 | 18820 | 18820 | 18820 | 18820 | 0 |
| 454 | 20231130 | 123700 | 5040235410 | 18820 | 18820 | 18820 | 18820 | 0 |
| 455 | 20231130 | 123600 | 5040235410 | 18820 | 18820 | 18820 | 18820 | 0 |
| 456 | 20231130 | 123500 | 5040235410 | 18820 | 18820 | 18820 | 18820 | 17 |
| 457 | 20231130 | 123400 | 5039915470 | 18830 | 18850 | 18850 | 18830 | 1001 |
| 458 | 20231130 | 123300 | 5021065160 | 18850 | 18850 | 18850 | 18850 | 87 |
| 459 | 20231130 | 123200 | 5019425210 | 18850 | 18850 | 18850 | 18850 | 9 |
| 460 | 20231130 | 123100 | 5019255560 | 18850 | 18850 | 18850 | 18850 | 1 |
| 461 | 20231130 | 123000 | 5019236710 | 18830 | 18830 | 18830 | 18830 | 1 |
| 462 | 20231130 | 122900 | 5019217880 | 18830 | 18850 | 18860 | 18830 | 101 |
| 463 | 20231130 | 122800 | 5017314930 | 18860 | 18860 | 18860 | 18860 | 50 |
| 464 | 20231130 | 122700 | 5016371930 | 18860 | 18860 | 18860 | 18840 | 97 |
| 465 | 20231130 | 122600 | 5014543010 | 18840 | 18850 | 18860 | 18840 | 163 |
| 466 | 20231130 | 122500 | 5011470820 | 18930 | 18930 | 18930 | 18930 | 5 |
| 467 | 20231130 | 122400 | 5011376170 | 18940 | 18820 | 18940 | 18800 | 357 |
| 468 | 20231130 | 122300 | 5004638060 | 18790 | 18820 | 18820 | 18790 | 367 |
| 469 | 20231130 | 122200 | 4997741960 | 18800 | 18800 | 18800 | 18800 | 158 |
| 470 | 20231130 | 122100 | 4994771560 | 18800 | 18800 | 18800 | 18790 | 1286 |
| 471 | 20231130 | 122000 | 4970595100 | 18800 | 18810 | 18810 | 18800 | 464 |
| 472 | 20231130 | 121900 | 4961871490 | 18810 | 18820 | 18820 | 18810 | 97 |
| 473 | 20231130 | 121800 | 4960046270 | 18820 | 18820 | 18820 | 18820 | 200 |
| 474 | 20231130 | 121700 | 4956282270 | 18820 | 18820 | 18820 | 18800 | 287 |
| 475 | 20231130 | 121600 | 4950883650 | 18840 | 18800 | 18840 | 18800 | 25 |
| 476 | 20231130 | 121500 | 4950413230 | 18800 | 18820 | 18820 | 18800 | 616 |
| 477 | 20231130 | 121400 | 4938828350 | 18820 | 18810 | 18820 | 18810 | 207 |
| 478 | 20231130 | 121300 | 4934933670 | 18810 | 18810 | 18820 | 18810 | 598 |
| 479 | 20231130 | 121200 | 4923685260 | 18820 | 18820 | 18820 | 18820 | 10 |
| 480 | 20231130 | 121100 | 4923497060 | 18820 | 18820 | 18820 | 18820 | 35 |
| 481 | 20231130 | 121000 | 4922838360 | 18840 | 18810 | 18840 | 18810 | 48 |
| 482 | 20231130 | 120900 | 4921935330 | 18840 | 18840 | 18840 | 18840 | 61 |
| 483 | 20231130 | 120800 | 4920786090 | 18810 | 18820 | 18820 | 18810 | 236 |
| 484 | 20231130 | 120700 | 4916345570 | 18840 | 18840 | 18840 | 18840 | 0 |
| 485 | 20231130 | 120600 | 4916345570 | 18840 | 18850 | 18850 | 18840 | 4 |
| 486 | 20231130 | 120500 | 4916270190 | 18850 | 18850 | 18850 | 18850 | 0 |
| 487 | 20231130 | 120400 | 4916270190 | 18850 | 18850 | 18850 | 18850 | 0 |
| 488 | 20231130 | 120300 | 4916270190 | 18850 | 18850 | 18850 | 18850 | 6 |
| 489 | 20231130 | 120200 | 4916157090 | 18810 | 18850 | 18850 | 18810 | 1599 |
| 490 | 20231130 | 120100 | 4886029510 | 18850 | 18850 | 18850 | 18850 | 67 |
| 491 | 20231130 | 120000 | 4884766560 | 18870 | 18870 | 18870 | 18870 | 3 |
| 492 | 20231130 | 115900 | 4884709950 | 18870 | 18870 | 18870 | 18870 | 24 |
| 493 | 20231130 | 115800 | 4884257070 | 18860 | 18860 | 18860 | 18860 | 0 |
| 494 | 20231130 | 115700 | 4884257070 | 18860 | 18860 | 18860 | 18860 | 56 |
| 495 | 20231130 | 115600 | 4883200910 | 18830 | 18840 | 18840 | 18830 | 100 |
| 496 | 20231130 | 115500 | 4881317530 | 18840 | 18860 | 18870 | 18840 | 282 |
| 497 | 20231130 | 115400 | 4876001420 | 18870 | 18870 | 18870 | 18870 | 49 |
| 498 | 20231130 | 115300 | 4875076790 | 18950 | 18960 | 18960 | 18950 | 110 |
| 499 | 20231130 | 115200 | 4872991290 | 18970 | 18970 | 18970 | 18970 | 0 |
| 500 | 20231130 | 115100 | 4872991290 | 18970 | 18880 | 18970 | 18880 | 500 |
| 501 | 20231130 | 115000 | 4863517270 | 18880 | 18890 | 18890 | 18880 | 243 |
| 502 | 20231130 | 114900 | 4858928930 | 18880 | 18970 | 18970 | 18880 | 404 |
| 503 | 20231130 | 114800 | 4851296820 | 18970 | 18890 | 18970 | 18890 | 45 |
| 504 | 20231130 | 114700 | 4850446690 | 18890 | 18950 | 18980 | 18890 | 571 |
| 505 | 20231130 | 114600 | 4839616970 | 18950 | 18900 | 18970 | 18900 | 983 |
| 506 | 20231130 | 114500 | 4820991110 | 18880 | 18850 | 18880 | 18850 | 458 |
| 507 | 20231130 | 114400 | 4812350850 | 18840 | 18840 | 18840 | 18840 | 1 |
| 508 | 20231130 | 114300 | 4812332010 | 18840 | 18840 | 18840 | 18840 | 2 |
| 509 | 20231130 | 114200 | 4812294330 | 18820 | 18820 | 18820 | 18820 | 88 |
| 510 | 20231130 | 114100 | 4810638170 | 18820 | 18830 | 18830 | 18800 | 2365 |
| 511 | 20231130 | 114000 | 4766141300 | 18840 | 18840 | 18840 | 18840 | 0 |
| 512 | 20231130 | 113900 | 4766141300 | 18840 | 18830 | 18840 | 18830 | 7 |
| 513 | 20231130 | 113800 | 4766009460 | 18830 | 18840 | 18840 | 18830 | 160 |
| 514 | 20231130 | 113700 | 4762995210 | 18840 | 18860 | 18860 | 18840 | 45 |
| 515 | 20231130 | 113600 | 4762147090 | 18860 | 18860 | 18860 | 18860 | 52 |
| 516 | 20231130 | 113500 | 4761166370 | 18860 | 18860 | 18860 | 18860 | 12 |
| 517 | 20231130 | 113400 | 4760940050 | 18860 | 18860 | 18860 | 18860 | 15 |
| 518 | 20231130 | 113300 | 4760657150 | 18860 | 18850 | 18860 | 18840 | 20 |
| 519 | 20231130 | 113200 | 4760280230 | 18830 | 18840 | 18840 | 18830 | 206 |
| 520 | 20231130 | 113100 | 4756400660 | 18840 | 18860 | 18860 | 18840 | 262 |
| 521 | 20231130 | 113000 | 4751461920 | 18860 | 18860 | 18860 | 18860 | 234 |
| 522 | 20231130 | 112900 | 4747048680 | 18860 | 18860 | 18860 | 18860 | 1 |
| 523 | 20231130 | 112800 | 4747029820 | 18860 | 18860 | 18860 | 18860 | 921 |
| 524 | 20231130 | 112700 | 4729659760 | 18860 | 18870 | 18870 | 18860 | 82 |
| 525 | 20231130 | 112600 | 4728113140 | 18860 | 18860 | 18860 | 18860 | 38 |
| 526 | 20231130 | 112500 | 4727396460 | 18860 | 18870 | 18870 | 18860 | 182 |
| 527 | 20231130 | 112400 | 4723962540 | 18870 | 18900 | 18900 | 18870 | 523 |
| 528 | 20231130 | 112300 | 4714087890 | 18900 | 18900 | 18900 | 18900 | 9 |
| 529 | 20231130 | 112200 | 4713917790 | 18890 | 18910 | 18910 | 18890 | 575 |
| 530 | 20231130 | 112100 | 4703048710 | 18910 | 18880 | 18910 | 18880 | 47 |
| 531 | 20231130 | 112000 | 4702160000 | 18870 | 18870 | 18870 | 18870 | 0 |
| 532 | 20231130 | 111900 | 4702160000 | 18870 | 18900 | 18900 | 18870 | 216 |
| 533 | 20231130 | 111800 | 4698084050 | 18910 | 18910 | 18910 | 18910 | 1 |
| 534 | 20231130 | 111700 | 4698065140 | 18910 | 18870 | 18910 | 18870 | 5 |
| 535 | 20231130 | 111600 | 4697970630 | 18910 | 18910 | 18910 | 18910 | 18 |
| 536 | 20231130 | 111500 | 4697630250 | 18910 | 18910 | 18910 | 18910 | 246 |
| 537 | 20231130 | 111400 | 4692978390 | 18870 | 18860 | 18870 | 18860 | 246 |
| 538 | 20231130 | 111300 | 4688337250 | 18820 | 18820 | 18820 | 18820 | 30 |
| 539 | 20231130 | 111200 | 4687772650 | 18810 | 18850 | 18850 | 18810 | 1132 |
| 540 | 20231130 | 111100 | 4666460190 | 18850 | 18850 | 18850 | 18850 | 100 |
| 541 | 20231130 | 111000 | 4664575190 | 18850 | 18870 | 18870 | 18850 | 407 |
| 542 | 20231130 | 110900 | 4656895820 | 18870 | 18810 | 18870 | 18810 | 402 |
| 543 | 20231130 | 110800 | 4649318140 | 18810 | 18810 | 18820 | 18810 | 262 |
| 544 | 20231130 | 110700 | 4644389910 | 18810 | 18840 | 18850 | 18810 | 39 |
| 545 | 20231130 | 110600 | 4643655370 | 18800 | 18820 | 18820 | 18800 | 1522 |
| 546 | 20231130 | 110500 | 4615037920 | 18810 | 18810 | 18810 | 18810 | 0 |
| 547 | 20231130 | 110400 | 4615037920 | 18810 | 18850 | 18850 | 18810 | 87 |
| 548 | 20231130 | 110300 | 4613401160 | 18850 | 18830 | 18850 | 18830 | 53 |
| 549 | 20231130 | 110200 | 4612402650 | 18800 | 18830 | 18830 | 18800 | 5091 |
| 550 | 20231130 | 110100 | 4516672680 | 18830 | 18830 | 18830 | 18830 | 658 |
| 551 | 20231130 | 110000 | 4504282540 | 18830 | 18840 | 18840 | 18830 | 192 |
| 552 | 20231130 | 105900 | 4500665270 | 18850 | 18880 | 18880 | 18850 | 308 |
| 553 | 20231130 | 105800 | 4494856900 | 18890 | 18920 | 18920 | 18890 | 618 |
| 554 | 20231130 | 105700 | 4483178270 | 18910 | 18920 | 18920 | 18910 | 1067 |
| 555 | 20231130 | 105600 | 4462994850 | 18920 | 18930 | 18930 | 18910 | 1278 |
| 556 | 20231130 | 105500 | 4438813310 | 18920 | 18950 | 18970 | 18920 | 1060 |
| 557 | 20231130 | 105400 | 4418755680 | 18920 | 18950 | 18950 | 18920 | 79 |
| 558 | 20231130 | 105300 | 4417258660 | 18950 | 18920 | 18950 | 18920 | 2 |
| 559 | 20231130 | 105200 | 4417220790 | 18920 | 18920 | 18920 | 18920 | 282 |
| 560 | 20231130 | 105100 | 4411885350 | 18920 | 18940 | 18940 | 18920 | 171 |
| 561 | 20231130 | 105000 | 4408649730 | 18920 | 18940 | 18940 | 18920 | 331 |
| 562 | 20231130 | 104900 | 4402385290 | 18950 | 18950 | 18950 | 18940 | 224 |
| 563 | 20231130 | 104800 | 4398140720 | 18950 | 18980 | 18980 | 18950 | 918 |
| 564 | 20231130 | 104700 | 4380730830 | 18980 | 18970 | 18980 | 18970 | 499 |
| 565 | 20231130 | 104600 | 4371263100 | 18950 | 18950 | 18950 | 18950 | 303 |
| 566 | 20231130 | 104500 | 4365521250 | 18950 | 19050 | 19050 | 18950 | 1271 |
| 567 | 20231130 | 104400 | 4341416070 | 19070 | 18990 | 19070 | 18980 | 2048 |
| 568 | 20231130 | 104300 | 4302512270 | 18980 | 19060 | 19080 | 18980 | 910 |
| 569 | 20231130 | 104200 | 4285192800 | 19070 | 18980 | 19080 | 18980 | 338 |
| 570 | 20231130 | 104100 | 4278751650 | 18980 | 19010 | 19010 | 18970 | 2534 |
| 571 | 20231130 | 104000 | 4230580760 | 18960 | 18950 | 19010 | 18950 | 2883 |
| 572 | 20231130 | 103900 | 4175805000 | 18950 | 18930 | 18950 | 18930 | 41 |
| 573 | 20231130 | 103800 | 4175028370 | 18930 | 18930 | 18930 | 18930 | 140 |
| 574 | 20231130 | 103700 | 4172378170 | 18900 | 18890 | 18900 | 18890 | 60 |
| 575 | 20231130 | 103600 | 4171244650 | 18890 | 18900 | 18900 | 18890 | 11 |
| 576 | 20231130 | 103500 | 4171036840 | 18900 | 18890 | 18900 | 18890 | 125 |
| 577 | 20231130 | 103400 | 4168675120 | 18890 | 18910 | 18910 | 18890 | 463 |
| 578 | 20231130 | 103300 | 4159919810 | 18910 | 18850 | 18910 | 18840 | 1059 |
| 579 | 20231130 | 103200 | 4139953950 | 18850 | 18850 | 18850 | 18840 | 543 |
| 580 | 20231130 | 103100 | 4129718410 | 18850 | 18850 | 18850 | 18850 | 56 |
| 581 | 20231130 | 103000 | 4128662810 | 18830 | 18820 | 18850 | 18810 | 1027 |
| 582 | 20231130 | 102900 | 4109321850 | 18810 | 18810 | 18810 | 18810 | 21 |
| 583 | 20231130 | 102800 | 4108926840 | 18810 | 18810 | 18810 | 18810 | 245 |
| 584 | 20231130 | 102700 | 4104318390 | 18810 | 18810 | 18810 | 18800 | 1875 |
| 585 | 20231130 | 102600 | 4069065980 | 18800 | 18840 | 18840 | 18800 | 3374 |
| 586 | 20231130 | 102500 | 4005626440 | 18840 | 18860 | 18860 | 18840 | 3857 |
| 587 | 20231130 | 102400 | 3932919110 | 18860 | 18870 | 18870 | 18860 | 178 |
| 588 | 20231130 | 102300 | 3929560950 | 18850 | 18850 | 18850 | 18850 | 718 |
| 589 | 20231130 | 102200 | 3916026650 | 18850 | 18920 | 18920 | 18850 | 1624 |
| 590 | 20231130 | 102100 | 3885409180 | 18850 | 18920 | 18930 | 18850 | 3175 |
| 591 | 20231130 | 102000 | 3825534550 | 18930 | 18930 | 18930 | 18930 | 74 |
| 592 | 20231130 | 101900 | 3824133730 | 18930 | 18880 | 18930 | 18850 | 2626 |
| 593 | 20231130 | 101800 | 3774629020 | 18870 | 18930 | 18930 | 18850 | 8766 |
| 594 | 20231130 | 101700 | 3609152930 | 18930 | 18950 | 18950 | 18910 | 361 |
| 595 | 20231130 | 101600 | 3602319420 | 18950 | 18990 | 18990 | 18950 | 711 |
| 596 | 20231130 | 101500 | 3588825400 | 18990 | 18990 | 19000 | 18990 | 63 |
| 597 | 20231130 | 101400 | 3587628930 | 18990 | 18990 | 18990 | 18990 | 32 |
| 598 | 20231130 | 101300 | 3587021250 | 18990 | 19000 | 19000 | 18970 | 91 |
| 599 | 20231130 | 101200 | 3585292520 | 18970 | 18880 | 18970 | 18880 | 215 |
| 600 | 20231130 | 101100 | 3581228820 | 18880 | 18880 | 18900 | 18870 | 1338 |
| 601 | 20231130 | 101000 | 3555975670 | 18870 | 18940 | 18940 | 18870 | 601 |
| 602 | 20231130 | 100900 | 3544618370 | 18940 | 19010 | 19010 | 18940 | 4909 |
| 603 | 20231130 | 100800 | 3451536200 | 19010 | 19010 | 19010 | 19000 | 210 |
| 604 | 20231130 | 100700 | 3447545950 | 19010 | 19050 | 19050 | 19010 | 1411 |
| 605 | 20231130 | 100600 | 3420701800 | 19050 | 19050 | 19100 | 19050 | 219 |
| 606 | 20231130 | 100500 | 3416528110 | 19050 | 19050 | 19050 | 19040 | 423 |
| 607 | 20231130 | 100400 | 3408471030 | 19070 | 19130 | 19130 | 19070 | 1802 |
| 608 | 20231130 | 100300 | 3374060850 | 19120 | 19140 | 19150 | 19120 | 862 |
| 609 | 20231130 | 100200 | 3357562520 | 19130 | 19150 | 19150 | 19120 | 986 |
| 610 | 20231130 | 100100 | 3338694020 | 19120 | 19200 | 19200 | 19100 | 1197 |
| 611 | 20231130 | 100000 | 3315791800 | 19200 | 19280 | 19280 | 19200 | 2334 |
| 612 | 20231130 | 095900 | 3270936140 | 19240 | 19240 | 19240 | 19240 | 870 |
| 613 | 20231130 | 095800 | 3254197340 | 19240 | 19320 | 19340 | 19230 | 3026 |
| 614 | 20231130 | 095700 | 3195886400 | 19340 | 19350 | 19360 | 19300 | 4286 |
| 615 | 20231130 | 095600 | 3113020710 | 19350 | 19300 | 19350 | 19290 | 5008 |
| 616 | 20231130 | 095500 | 3016322600 | 19300 | 19250 | 19300 | 19250 | 5394 |
| 617 | 20231130 | 095400 | 2912264480 | 19250 | 19290 | 19300 | 19240 | 6973 |
| 618 | 20231130 | 095300 | 2777971760 | 19290 | 19290 | 19300 | 19290 | 4991 |
| 619 | 20231130 | 095200 | 2681663300 | 19290 | 19290 | 19300 | 19220 | 5122 |
| 620 | 20231130 | 095100 | 2582845260 | 19290 | 19150 | 19300 | 19150 | 10862 |
| 621 | 20231130 | 095000 | 2374153570 | 19140 | 19140 | 19150 | 19130 | 842 |
| 622 | 20231130 | 094900 | 2358037770 | 19140 | 19100 | 19150 | 19100 | 897 |
| 623 | 20231130 | 094800 | 2340874510 | 19100 | 19090 | 19120 | 19090 | 2237 |
| 624 | 20231130 | 094700 | 2298131540 | 19090 | 19100 | 19100 | 19080 | 688 |
| 625 | 20231130 | 094600 | 2284997430 | 19100 | 19130 | 19130 | 19020 | 1072 |
| 626 | 20231130 | 094500 | 2264517430 | 19130 | 19000 | 19130 | 19000 | 5545 |
| 627 | 20231130 | 094400 | 2158744020 | 19050 | 19010 | 19050 | 19010 | 1135 |
| 628 | 20231130 | 094300 | 2137141850 | 19020 | 19040 | 19040 | 19020 | 541 |
| 629 | 20231130 | 094200 | 2126850800 | 19050 | 19000 | 19060 | 19000 | 1025 |
| 630 | 20231130 | 094100 | 2107323450 | 19060 | 19050 | 19070 | 19050 | 609 |
| 631 | 20231130 | 094000 | 2095719900 | 18990 | 19070 | 19080 | 18990 | 908 |
| 632 | 20231130 | 093900 | 2078431600 | 19070 | 18950 | 19070 | 18950 | 874 |
| 633 | 20231130 | 093800 | 2061780480 | 19040 | 19040 | 19040 | 18920 | 1429 |
| 634 | 20231130 | 093700 | 2034669130 | 19040 | 18940 | 19050 | 18920 | 882 |
| 635 | 20231130 | 093600 | 2017915920 | 18900 | 18830 | 18920 | 18800 | 1785 |
| 636 | 20231130 | 093500 | 1984192870 | 18890 | 18780 | 18900 | 18770 | 519 |
| 637 | 20231130 | 093400 | 1974421900 | 18770 | 18860 | 18860 | 18770 | 1356 |
| 638 | 20231130 | 093300 | 1948937740 | 18870 | 18960 | 18960 | 18870 | 4335 |
| 639 | 20231130 | 093200 | 1866972560 | 18960 | 18990 | 18990 | 18960 | 944 |
| 640 | 20231130 | 093100 | 1849050960 | 19000 | 18990 | 19000 | 18990 | 172 |
| 641 | 20231130 | 093000 | 1845783830 | 19000 | 18950 | 19000 | 18940 | 2201 |
| 642 | 20231130 | 092900 | 1804009490 | 18950 | 18970 | 18970 | 18940 | 906 |
| 643 | 20231130 | 092800 | 1786833520 | 18970 | 19010 | 19010 | 18970 | 467 |
| 644 | 20231130 | 092700 | 1777968010 | 18990 | 19100 | 19100 | 18990 | 303 |
| 645 | 20231130 | 092600 | 1772185990 | 19100 | 19130 | 19150 | 19000 | 2114 |
| 646 | 20231130 | 092500 | 1731943610 | 19020 | 19080 | 19140 | 19020 | 2749 |
| 647 | 20231130 | 092400 | 1679481900 | 19080 | 19050 | 19080 | 19050 | 2462 |
| 648 | 20231130 | 092300 | 1632553250 | 19060 | 19060 | 19080 | 19030 | 2986 |
| 649 | 20231130 | 092200 | 1575680070 | 19040 | 19060 | 19060 | 19030 | 1677 |
| 650 | 20231130 | 092100 | 1543723650 | 19060 | 19100 | 19100 | 19050 | 1781 |
| 651 | 20231130 | 092000 | 1509757760 | 19080 | 18940 | 19100 | 18940 | 3711 |
| 652 | 20231130 | 091900 | 1439236990 | 18940 | 18970 | 18970 | 18930 | 1251 |
| 653 | 20231130 | 091800 | 1415538810 | 18980 | 19100 | 19100 | 18970 | 5788 |
| 654 | 20231130 | 091700 | 1305479740 | 19050 | 19120 | 19150 | 19040 | 3048 |
| 655 | 20231130 | 091600 | 1247368200 | 19120 | 19200 | 19200 | 19050 | 7016 |
| 656 | 20231130 | 091500 | 1112904320 | 19200 | 19050 | 19200 | 19040 | 7093 |
| 657 | 20231130 | 091400 | 977351750 | 19040 | 18880 | 19080 | 18870 | 13504 |
| 658 | 20231130 | 091300 | 721266760 | 18870 | 18780 | 18870 | 18780 | 2270 |
| 659 | 20231130 | 091200 | 678476310 | 18810 | 18810 | 18810 | 18780 | 218 |
| 660 | 20231130 | 091100 | 674379910 | 18810 | 18760 | 18810 | 18760 | 2256 |
| 661 | 20231130 | 091000 | 631999300 | 18760 | 18770 | 18770 | 18750 | 570 |
| 662 | 20231130 | 090900 | 621304350 | 18770 | 18810 | 18810 | 18770 | 358 |
| 663 | 20231130 | 090800 | 614577060 | 18810 | 18720 | 18820 | 18700 | 2720 |
| 664 | 20231130 | 090700 | 563476070 | 18700 | 18690 | 18730 | 18650 | 3404 |
| 665 | 20231130 | 090600 | 499838960 | 18700 | 18730 | 18730 | 18670 | 2359 |
| 666 | 20231130 | 090500 | 455697890 | 18730 | 18770 | 18790 | 18730 | 1041 |
| 667 | 20231130 | 090400 | 436152630 | 18780 | 18770 | 18790 | 18700 | 2768 |
| 668 | 20231130 | 090300 | 384223250 | 18770 | 18870 | 18870 | 18770 | 2115 |
| 669 | 20231130 | 090200 | 344462470 | 18830 | 18750 | 18910 | 18750 | 8729 |
| 670 | 20231130 | 090100 | 179848470 | 18740 | 18690 | 18740 | 18610 | 3081 |
| 671 | 20231130 | 090000 | 122269640 | 18700 | 18700 | 18720 | 18600 | 6544 |