36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 201200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 4208 |
| 3 | 20231130 | 201100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 4 | 20231130 | 201000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 5 | 20231130 | 200900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 6 | 20231130 | 200800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 7 | 20231130 | 200700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 8 | 20231130 | 200600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 9 | 20231130 | 200500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 10 | 20231130 | 200400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 11 | 20231130 | 200300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 12 | 20231130 | 200200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 13 | 20231130 | 200100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 14 | 20231130 | 200000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 15 | 20231130 | 195900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 16 | 20231130 | 195800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 17 | 20231130 | 195700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 18 | 20231130 | 195600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 19 | 20231130 | 195500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 20 | 20231130 | 195400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 21 | 20231130 | 195300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 22 | 20231130 | 195200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 23 | 20231130 | 195100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 24 | 20231130 | 195000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 25 | 20231130 | 194900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 26 | 20231130 | 194800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 27 | 20231130 | 194700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 28 | 20231130 | 194600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 29 | 20231130 | 194500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 30 | 20231130 | 194400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 31 | 20231130 | 194300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 32 | 20231130 | 194200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 4208 |
| 33 | 20231130 | 194100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 34 | 20231130 | 194000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 35 | 20231130 | 193900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 36 | 20231130 | 193800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 37 | 20231130 | 193700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 38 | 20231130 | 193600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 39 | 20231130 | 193500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 40 | 20231130 | 193400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 41 | 20231130 | 193300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 42 | 20231130 | 193200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 43 | 20231130 | 193100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 44 | 20231130 | 193000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 45 | 20231130 | 192900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 46 | 20231130 | 192800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 47 | 20231130 | 192700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 48 | 20231130 | 192600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 49 | 20231130 | 192500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 50 | 20231130 | 192400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 51 | 20231130 | 192300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 52 | 20231130 | 192200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 53 | 20231130 | 192100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 54 | 20231130 | 192000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 55 | 20231130 | 191900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 56 | 20231130 | 191800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 57 | 20231130 | 191700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 58 | 20231130 | 191600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 59 | 20231130 | 191500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 60 | 20231130 | 191400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 61 | 20231130 | 191300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 62 | 20231130 | 191200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 4208 |
| 63 | 20231130 | 191100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 64 | 20231130 | 191000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 65 | 20231130 | 190900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 66 | 20231130 | 190800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 67 | 20231130 | 190700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 68 | 20231130 | 190600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 69 | 20231130 | 190500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 70 | 20231130 | 190400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 71 | 20231130 | 190300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 72 | 20231130 | 190200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 73 | 20231130 | 190100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 74 | 20231130 | 190000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 75 | 20231130 | 185900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 76 | 20231130 | 185800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 77 | 20231130 | 185700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 78 | 20231130 | 185600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 79 | 20231130 | 185500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 80 | 20231130 | 185400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 81 | 20231130 | 185300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 82 | 20231130 | 185200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 83 | 20231130 | 185100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 84 | 20231130 | 185000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 85 | 20231130 | 184900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 86 | 20231130 | 184800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 87 | 20231130 | 184700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 88 | 20231130 | 184600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 89 | 20231130 | 184500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 90 | 20231130 | 184400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 91 | 20231130 | 184300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 92 | 20231130 | 184200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 4208 |
| 93 | 20231130 | 184100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 94 | 20231130 | 184000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 95 | 20231130 | 183900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 96 | 20231130 | 183800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 97 | 20231130 | 183700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 98 | 20231130 | 183600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 99 | 20231130 | 183500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 100 | 20231130 | 183400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 101 | 20231130 | 183300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 102 | 20231130 | 183200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 103 | 20231130 | 183100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 104 | 20231130 | 183000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 105 | 20231130 | 182900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 106 | 20231130 | 182800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 107 | 20231130 | 182700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 108 | 20231130 | 182600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 109 | 20231130 | 182500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 110 | 20231130 | 182400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 111 | 20231130 | 182300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 112 | 20231130 | 182200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 113 | 20231130 | 182100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 114 | 20231130 | 182000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 115 | 20231130 | 181900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 116 | 20231130 | 181800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 117 | 20231130 | 181700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 118 | 20231130 | 181600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 119 | 20231130 | 181500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 120 | 20231130 | 181400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 121 | 20231130 | 181300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 122 | 20231130 | 181200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 4208 |
| 123 | 20231130 | 181100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 124 | 20231130 | 181000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 125 | 20231130 | 180900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 126 | 20231130 | 180800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 127 | 20231130 | 180700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 128 | 20231130 | 180600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 129 | 20231130 | 180500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 130 | 20231130 | 180400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 131 | 20231130 | 180300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 132 | 20231130 | 180200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 133 | 20231130 | 180100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 134 | 20231130 | 180000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 135 | 20231130 | 175900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 136 | 20231130 | 175800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 137 | 20231130 | 175700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 138 | 20231130 | 175600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 139 | 20231130 | 175500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 140 | 20231130 | 175400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 141 | 20231130 | 175300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 142 | 20231130 | 175200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 143 | 20231130 | 175100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 144 | 20231130 | 175000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 145 | 20231130 | 174900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 146 | 20231130 | 174800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 147 | 20231130 | 174700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 148 | 20231130 | 174600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 149 | 20231130 | 174500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 150 | 20231130 | 174400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 151 | 20231130 | 174300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 152 | 20231130 | 174200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 4208 |
| 153 | 20231130 | 174100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 154 | 20231130 | 174000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 155 | 20231130 | 173900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 156 | 20231130 | 173800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 157 | 20231130 | 173700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 158 | 20231130 | 173600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 159 | 20231130 | 173500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 160 | 20231130 | 173400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 161 | 20231130 | 173300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 162 | 20231130 | 173200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 163 | 20231130 | 173100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 164 | 20231130 | 173000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 165 | 20231130 | 172900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 166 | 20231130 | 172800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 167 | 20231130 | 172700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 168 | 20231130 | 172600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 169 | 20231130 | 172500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 170 | 20231130 | 172400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 171 | 20231130 | 172300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 172 | 20231130 | 172200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 173 | 20231130 | 172100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 174 | 20231130 | 172000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 175 | 20231130 | 171900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 176 | 20231130 | 171800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 177 | 20231130 | 171700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 178 | 20231130 | 171600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 179 | 20231130 | 171500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 180 | 20231130 | 171400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 181 | 20231130 | 171300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 182 | 20231130 | 171200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 4208 |
| 183 | 20231130 | 171100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 184 | 20231130 | 171000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 185 | 20231130 | 170900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 186 | 20231130 | 170800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 187 | 20231130 | 170700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 188 | 20231130 | 170600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 189 | 20231130 | 170500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 190 | 20231130 | 170400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 191 | 20231130 | 170300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 192 | 20231130 | 170200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 193 | 20231130 | 170100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 194 | 20231130 | 170000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 195 | 20231130 | 165900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 196 | 20231130 | 165800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 197 | 20231130 | 165700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 198 | 20231130 | 165600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 199 | 20231130 | 165500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 200 | 20231130 | 165400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 201 | 20231130 | 165300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 202 | 20231130 | 165200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 203 | 20231130 | 165100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 204 | 20231130 | 165000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 205 | 20231130 | 164900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 206 | 20231130 | 164800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 207 | 20231130 | 164700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 208 | 20231130 | 164600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 209 | 20231130 | 164500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 210 | 20231130 | 164400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 211 | 20231130 | 164300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 212 | 20231130 | 164200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 4208 |
| 213 | 20231130 | 164100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 214 | 20231130 | 164000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 215 | 20231130 | 163900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 216 | 20231130 | 163800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 217 | 20231130 | 163700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 218 | 20231130 | 163600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 219 | 20231130 | 163500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 220 | 20231130 | 163400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 221 | 20231130 | 163300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 222 | 20231130 | 163200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 223 | 20231130 | 163100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 224 | 20231130 | 163000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 225 | 20231130 | 162900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 226 | 20231130 | 162800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 227 | 20231130 | 162700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 228 | 20231130 | 162600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 229 | 20231130 | 162500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 230 | 20231130 | 162400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 231 | 20231130 | 162300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 232 | 20231130 | 162200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 233 | 20231130 | 162100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 234 | 20231130 | 162000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 235 | 20231130 | 161900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 236 | 20231130 | 161800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 237 | 20231130 | 161700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 238 | 20231130 | 161600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 239 | 20231130 | 161500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 240 | 20231130 | 161400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 241 | 20231130 | 161300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 242 | 20231130 | 161200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 4208 |
| 243 | 20231130 | 161100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 244 | 20231130 | 161000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 245 | 20231130 | 160900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 246 | 20231130 | 160800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 247 | 20231130 | 160700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 248 | 20231130 | 160600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 249 | 20231130 | 160500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 250 | 20231130 | 160400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 251 | 20231130 | 160300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 252 | 20231130 | 160200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 253 | 20231130 | 160100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 254 | 20231130 | 160000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 255 | 20231130 | 155900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 256 | 20231130 | 155800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 257 | 20231130 | 155700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 258 | 20231130 | 155600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 259 | 20231130 | 155500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 260 | 20231130 | 155400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 261 | 20231130 | 155300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 262 | 20231130 | 155200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 263 | 20231130 | 155100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 264 | 20231130 | 155000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 265 | 20231130 | 154900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 266 | 20231130 | 154800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 267 | 20231130 | 154700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 268 | 20231130 | 154600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 269 | 20231130 | 154500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 270 | 20231130 | 154400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 271 | 20231130 | 154300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 272 | 20231130 | 154200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 4208 |
| 273 | 20231130 | 154100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 274 | 20231130 | 154000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 275 | 20231130 | 153900 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 276 | 20231130 | 153800 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 277 | 20231130 | 153700 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 278 | 20231130 | 153600 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 279 | 20231130 | 153500 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 280 | 20231130 | 153400 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 281 | 20231130 | 153300 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 282 | 20231130 | 153200 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 283 | 20231130 | 153100 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 0 |
| 284 | 20231130 | 153000 | 4770773170 | 17990 | 17990 | 17990 | 17990 | 4208 |
| 285 | 20231130 | 152900 | 4695071250 | 18010 | 18010 | 18010 | 18010 | 0 |
| 286 | 20231130 | 152800 | 4695071250 | 18010 | 18010 | 18010 | 18010 | 0 |
| 287 | 20231130 | 152700 | 4695071250 | 18010 | 18010 | 18010 | 18010 | 0 |
| 288 | 20231130 | 152600 | 4695071250 | 18010 | 18010 | 18010 | 18010 | 0 |
| 289 | 20231130 | 152500 | 4695071250 | 18010 | 18010 | 18010 | 18010 | 0 |
| 290 | 20231130 | 152400 | 4695071250 | 18010 | 18010 | 18010 | 18010 | 0 |
| 291 | 20231130 | 152300 | 4695071250 | 18010 | 18010 | 18010 | 18010 | 0 |
| 292 | 20231130 | 152200 | 4695071250 | 18010 | 18010 | 18010 | 18010 | 0 |
| 293 | 20231130 | 152100 | 4695071250 | 18010 | 18010 | 18010 | 18010 | 0 |
| 294 | 20231130 | 152000 | 4695071250 | 18010 | 18010 | 18010 | 18010 | 0 |
| 295 | 20231130 | 151900 | 4695071250 | 18010 | 18000 | 18030 | 18000 | 887 |
| 296 | 20231130 | 151800 | 4679096360 | 18010 | 18020 | 18070 | 18000 | 1409 |
| 297 | 20231130 | 151700 | 4653719880 | 18070 | 18060 | 18100 | 18010 | 1825 |
| 298 | 20231130 | 151600 | 4620776880 | 18060 | 18090 | 18120 | 18060 | 2354 |
| 299 | 20231130 | 151500 | 4578170990 | 18090 | 18060 | 18120 | 18060 | 1410 |
| 300 | 20231130 | 151400 | 4552658380 | 18050 | 18000 | 18050 | 17990 | 2054 |
| 301 | 20231130 | 151300 | 4515616090 | 18000 | 17950 | 18000 | 17940 | 597 |
| 302 | 20231130 | 151200 | 4504884480 | 17950 | 17950 | 17950 | 17940 | 253 |
| 303 | 20231130 | 151100 | 4500343170 | 17950 | 17950 | 17960 | 17940 | 482 |
| 304 | 20231130 | 151000 | 4491693900 | 17950 | 17950 | 17960 | 17950 | 782 |
| 305 | 20231130 | 150900 | 4477655990 | 17950 | 17970 | 17980 | 17940 | 1186 |
| 306 | 20231130 | 150800 | 4456360700 | 17970 | 17960 | 17970 | 17950 | 84 |
| 307 | 20231130 | 150700 | 4454852240 | 17940 | 17960 | 17960 | 17940 | 133 |
| 308 | 20231130 | 150600 | 4452465860 | 17940 | 17940 | 17940 | 17930 | 191 |
| 309 | 20231130 | 150500 | 4449040260 | 17940 | 17960 | 17970 | 17940 | 324 |
| 310 | 20231130 | 150400 | 4443222630 | 17960 | 17970 | 17980 | 17960 | 308 |
| 311 | 20231130 | 150300 | 4437688730 | 17970 | 17950 | 17980 | 17950 | 86 |
| 312 | 20231130 | 150200 | 4436144290 | 17950 | 17990 | 17990 | 17950 | 43 |
| 313 | 20231130 | 150100 | 4435372280 | 17990 | 17940 | 17990 | 17940 | 263 |
| 314 | 20231130 | 150000 | 4430653660 | 17930 | 17940 | 17940 | 17930 | 404 |
| 315 | 20231130 | 145900 | 4423409580 | 17940 | 17930 | 17940 | 17930 | 329 |
| 316 | 20231130 | 145800 | 4417509570 | 17930 | 17980 | 17980 | 17930 | 574 |
| 317 | 20231130 | 145700 | 4407206760 | 17970 | 17970 | 17970 | 17970 | 92 |
| 318 | 20231130 | 145600 | 4405553520 | 17970 | 17970 | 18020 | 17970 | 179 |
| 319 | 20231130 | 145500 | 4402334930 | 17970 | 18000 | 18030 | 17970 | 527 |
| 320 | 20231130 | 145400 | 4392845280 | 18000 | 18010 | 18020 | 18000 | 428 |
| 321 | 20231130 | 145300 | 4385136960 | 17990 | 18000 | 18000 | 17940 | 149 |
| 322 | 20231130 | 145200 | 4382459090 | 17940 | 17990 | 17990 | 17940 | 1050 |
| 323 | 20231130 | 145100 | 4363602770 | 17990 | 18000 | 18000 | 17990 | 208 |
| 324 | 20231130 | 145000 | 4359858850 | 18000 | 17980 | 18000 | 17980 | 159 |
| 325 | 20231130 | 144900 | 4356998220 | 17980 | 17970 | 18000 | 17970 | 692 |
| 326 | 20231130 | 144800 | 4344552560 | 17970 | 17970 | 18000 | 17970 | 110 |
| 327 | 20231130 | 144700 | 4342574410 | 17970 | 17970 | 17970 | 17970 | 30 |
| 328 | 20231130 | 144600 | 4342035310 | 17950 | 17930 | 17960 | 17930 | 475 |
| 329 | 20231130 | 144500 | 4333510190 | 17930 | 17930 | 17930 | 17930 | 78 |
| 330 | 20231130 | 144400 | 4332111650 | 17940 | 17950 | 17950 | 17930 | 264 |
| 331 | 20231130 | 144300 | 4327377390 | 17950 | 17950 | 17950 | 17940 | 197 |
| 332 | 20231130 | 144200 | 4323841510 | 17940 | 17940 | 17950 | 17940 | 309 |
| 333 | 20231130 | 144100 | 4318296350 | 17940 | 17990 | 17990 | 17940 | 431 |
| 334 | 20231130 | 144000 | 4310556200 | 17970 | 17970 | 17970 | 17970 | 175 |
| 335 | 20231130 | 143900 | 4307411450 | 17960 | 17970 | 17970 | 17960 | 406 |
| 336 | 20231130 | 143800 | 4300117330 | 17990 | 18000 | 18000 | 17980 | 1440 |
| 337 | 20231130 | 143700 | 4274203610 | 18010 | 18050 | 18050 | 18010 | 683 |
| 338 | 20231130 | 143600 | 4261896900 | 18040 | 18060 | 18060 | 18040 | 583 |
| 339 | 20231130 | 143500 | 4251372130 | 18050 | 18060 | 18070 | 18050 | 87 |
| 340 | 20231130 | 143400 | 4249800510 | 18050 | 18050 | 18050 | 18040 | 104 |
| 341 | 20231130 | 143300 | 4247923500 | 18040 | 18030 | 18040 | 18030 | 152 |
| 342 | 20231130 | 143200 | 4245182550 | 18030 | 18010 | 18030 | 18010 | 494 |
| 343 | 20231130 | 143100 | 4236278680 | 18000 | 17990 | 18000 | 17990 | 124 |
| 344 | 20231130 | 143000 | 4234046870 | 18000 | 18010 | 18010 | 17970 | 48 |
| 345 | 20231130 | 142900 | 4233183870 | 18000 | 17930 | 18000 | 17930 | 209 |
| 346 | 20231130 | 142800 | 4229431130 | 17920 | 17930 | 17930 | 17920 | 25 |
| 347 | 20231130 | 142700 | 4228983000 | 17910 | 17900 | 17910 | 17900 | 220 |
| 348 | 20231130 | 142600 | 4225044500 | 17900 | 17970 | 17970 | 17880 | 2714 |
| 349 | 20231130 | 142500 | 4176477520 | 17950 | 17950 | 17950 | 17950 | 224 |
| 350 | 20231130 | 142400 | 4172456720 | 17950 | 17950 | 18000 | 17950 | 297 |
| 351 | 20231130 | 142300 | 4167117530 | 17950 | 17950 | 17950 | 17950 | 34 |
| 352 | 20231130 | 142200 | 4166507230 | 17950 | 17950 | 17950 | 17950 | 30 |
| 353 | 20231130 | 142100 | 4165968730 | 17940 | 17950 | 17960 | 17940 | 303 |
| 354 | 20231130 | 142000 | 4160531320 | 17950 | 17980 | 17980 | 17950 | 680 |
| 355 | 20231130 | 141900 | 4148308880 | 17980 | 17980 | 17990 | 17980 | 353 |
| 356 | 20231130 | 141800 | 4141960790 | 17980 | 18000 | 18010 | 17980 | 287 |
| 357 | 20231130 | 141700 | 4136795350 | 18000 | 18000 | 18020 | 18000 | 783 |
| 358 | 20231130 | 141600 | 4122687930 | 18010 | 17980 | 18010 | 17980 | 253 |
| 359 | 20231130 | 141500 | 4118137250 | 17980 | 17950 | 18010 | 17950 | 85 |
| 360 | 20231130 | 141400 | 4116610500 | 18000 | 18020 | 18030 | 18000 | 139 |
| 361 | 20231130 | 141300 | 4114107000 | 17920 | 18000 | 18000 | 17920 | 918 |
| 362 | 20231130 | 141200 | 4097654700 | 18040 | 17910 | 18040 | 17900 | 224 |
| 363 | 20231130 | 141100 | 4093632200 | 17900 | 18030 | 18030 | 17900 | 3508 |
| 364 | 20231130 | 141000 | 4030518310 | 18030 | 18050 | 18050 | 18030 | 179 |
| 365 | 20231130 | 140900 | 4027289270 | 18050 | 18050 | 18050 | 18050 | 13 |
| 366 | 20231130 | 140800 | 4027054620 | 18050 | 18050 | 18050 | 18050 | 152 |
| 367 | 20231130 | 140700 | 4024311020 | 18050 | 18080 | 18080 | 18050 | 152 |
| 368 | 20231130 | 140600 | 4021565050 | 18090 | 18090 | 18090 | 18050 | 66 |
| 369 | 20231130 | 140500 | 4020373110 | 18090 | 18090 | 18090 | 18090 | 10 |
| 370 | 20231130 | 140400 | 4020192210 | 18100 | 18050 | 18100 | 18050 | 45 |
| 371 | 20231130 | 140300 | 4019379210 | 18100 | 18100 | 18100 | 18090 | 1840 |
| 372 | 20231130 | 140200 | 3986075590 | 18080 | 18130 | 18130 | 18080 | 1394 |
| 373 | 20231130 | 140100 | 3960828260 | 18140 | 18140 | 18160 | 18130 | 1848 |
| 374 | 20231130 | 140000 | 3927303770 | 18140 | 18110 | 18140 | 18110 | 356 |
| 375 | 20231130 | 135900 | 3920848370 | 18120 | 18090 | 18120 | 18090 | 142 |
| 376 | 20231130 | 135800 | 3918276230 | 18130 | 18130 | 18140 | 18130 | 183 |
| 377 | 20231130 | 135700 | 3914958310 | 18150 | 18150 | 18150 | 18140 | 325 |
| 378 | 20231130 | 135600 | 3909060500 | 18150 | 18030 | 18150 | 18030 | 6190 |
| 379 | 20231130 | 135500 | 3797185950 | 18020 | 18000 | 18020 | 18000 | 617 |
| 380 | 20231130 | 135400 | 3786069990 | 18000 | 18000 | 18000 | 18000 | 92 |
| 381 | 20231130 | 135300 | 3784413990 | 18000 | 17960 | 18000 | 17940 | 1424 |
| 382 | 20231130 | 135200 | 3758809920 | 17970 | 17950 | 17970 | 17950 | 254 |
| 383 | 20231130 | 135100 | 3754248170 | 17870 | 17930 | 17950 | 17850 | 1604 |
| 384 | 20231130 | 135000 | 3725517540 | 17930 | 17890 | 17930 | 17890 | 312 |
| 385 | 20231130 | 134900 | 3719929340 | 17850 | 17860 | 17910 | 17850 | 767 |
| 386 | 20231130 | 134800 | 3706207180 | 17860 | 17820 | 17860 | 17820 | 316 |
| 387 | 20231130 | 134700 | 3700566040 | 17850 | 17830 | 17850 | 17830 | 55 |
| 388 | 20231130 | 134600 | 3699584490 | 17810 | 17810 | 17810 | 17800 | 85 |
| 389 | 20231130 | 134500 | 3698071140 | 17810 | 17850 | 17850 | 17810 | 63 |
| 390 | 20231130 | 134400 | 3696948550 | 17870 | 17870 | 17870 | 17870 | 1 |
| 391 | 20231130 | 134300 | 3696930680 | 17790 | 17800 | 17870 | 17790 | 64 |
| 392 | 20231130 | 134200 | 3695788760 | 17780 | 17810 | 17810 | 17780 | 1567 |
| 393 | 20231130 | 134100 | 3667907090 | 17830 | 17830 | 17830 | 17830 | 2 |
| 394 | 20231130 | 134000 | 3667871430 | 17860 | 17830 | 17860 | 17830 | 74 |
| 395 | 20231130 | 133900 | 3666550660 | 17810 | 17850 | 17850 | 17810 | 699 |
| 396 | 20231130 | 133800 | 3654082840 | 17850 | 17850 | 17850 | 17850 | 64 |
| 397 | 20231130 | 133700 | 3652940440 | 17870 | 17850 | 17870 | 17850 | 80 |
| 398 | 20231130 | 133600 | 3651511140 | 17860 | 17840 | 17860 | 17840 | 122 |
| 399 | 20231130 | 133500 | 3649333260 | 17850 | 17840 | 17850 | 17840 | 154 |
| 400 | 20231130 | 133400 | 3646585630 | 17840 | 17830 | 17850 | 17830 | 62 |
| 401 | 20231130 | 133300 | 3645479900 | 17800 | 17800 | 17800 | 17800 | 0 |
| 402 | 20231130 | 133200 | 3645479900 | 17800 | 17800 | 17800 | 17800 | 27 |
| 403 | 20231130 | 133100 | 3644999300 | 17840 | 17800 | 17840 | 17780 | 163 |
| 404 | 20231130 | 133000 | 3642095880 | 17840 | 17840 | 17840 | 17840 | 0 |
| 405 | 20231130 | 132900 | 3642095880 | 17840 | 17850 | 17850 | 17780 | 73 |
| 406 | 20231130 | 132800 | 3640794750 | 17770 | 17790 | 17790 | 17770 | 800 |
| 407 | 20231130 | 132700 | 3626575530 | 17790 | 17830 | 17830 | 17790 | 505 |
| 408 | 20231130 | 132600 | 3617583240 | 17840 | 17840 | 17840 | 17840 | 21 |
| 409 | 20231130 | 132500 | 3617208600 | 17830 | 17850 | 17850 | 17830 | 95 |
| 410 | 20231130 | 132400 | 3615514440 | 17850 | 17870 | 17870 | 17850 | 322 |
| 411 | 20231130 | 132300 | 3609763680 | 17880 | 17870 | 17880 | 17870 | 114 |
| 412 | 20231130 | 132200 | 3607725500 | 17870 | 17860 | 17870 | 17850 | 623 |
| 413 | 20231130 | 132100 | 3596594900 | 17860 | 17860 | 17860 | 17860 | 50 |
| 414 | 20231130 | 132000 | 3595701900 | 17850 | 17810 | 17850 | 17810 | 235 |
| 415 | 20231130 | 131900 | 3591510550 | 17810 | 17800 | 17810 | 17790 | 110 |
| 416 | 20231130 | 131800 | 3589552120 | 17790 | 17790 | 17800 | 17790 | 570 |
| 417 | 20231130 | 131700 | 3579410620 | 17790 | 17800 | 17800 | 17790 | 169 |
| 418 | 20231130 | 131600 | 3576403110 | 17800 | 17780 | 17800 | 17770 | 389 |
| 419 | 20231130 | 131500 | 3569489020 | 17790 | 17770 | 17790 | 17770 | 490 |
| 420 | 20231130 | 131400 | 3560781220 | 17790 | 17790 | 17790 | 17790 | 14 |
| 421 | 20231130 | 131300 | 3560532160 | 17790 | 17800 | 17800 | 17790 | 79 |
| 422 | 20231130 | 131200 | 3559126020 | 17800 | 17780 | 17800 | 17780 | 176 |
| 423 | 20231130 | 131100 | 3555994720 | 17770 | 17770 | 17770 | 17770 | 49 |
| 424 | 20231130 | 131000 | 3555123990 | 17760 | 17760 | 17760 | 17760 | 70 |
| 425 | 20231130 | 130900 | 3553880790 | 17760 | 17760 | 17770 | 17760 | 35 |
| 426 | 20231130 | 130800 | 3553259180 | 17760 | 17750 | 17760 | 17750 | 23 |
| 427 | 20231130 | 130700 | 3552850790 | 17730 | 17730 | 17730 | 17730 | 189 |
| 428 | 20231130 | 130600 | 3549499820 | 17730 | 17740 | 17740 | 17730 | 585 |
| 429 | 20231130 | 130500 | 3539127150 | 17730 | 17730 | 17730 | 17730 | 700 |
| 430 | 20231130 | 130400 | 3526716150 | 17720 | 17720 | 17720 | 17720 | 0 |
| 431 | 20231130 | 130300 | 3526716150 | 17720 | 17740 | 17740 | 17720 | 995 |
| 432 | 20231130 | 130200 | 3509070510 | 17740 | 17800 | 17800 | 17740 | 467 |
| 433 | 20231130 | 130100 | 3500774520 | 17800 | 17780 | 17840 | 17780 | 421 |
| 434 | 20231130 | 130000 | 3493272790 | 17780 | 17770 | 17780 | 17740 | 734 |
| 435 | 20231130 | 125900 | 3480245450 | 17780 | 17790 | 17790 | 17780 | 51 |
| 436 | 20231130 | 125800 | 3479338620 | 17780 | 17780 | 17790 | 17780 | 890 |
| 437 | 20231130 | 125700 | 3463514390 | 17780 | 17790 | 17790 | 17780 | 18 |
| 438 | 20231130 | 125600 | 3463194330 | 17780 | 17830 | 17830 | 17780 | 17 |
| 439 | 20231130 | 125500 | 3462891550 | 17780 | 17780 | 17780 | 17780 | 0 |
| 440 | 20231130 | 125400 | 3462891550 | 17780 | 17760 | 17800 | 17750 | 1727 |
| 441 | 20231130 | 125300 | 3432188280 | 17780 | 17760 | 17780 | 17760 | 219 |
| 442 | 20231130 | 125200 | 3428296690 | 17760 | 17720 | 17760 | 17720 | 552 |
| 443 | 20231130 | 125100 | 3418504560 | 17720 | 17750 | 17750 | 17720 | 324 |
| 444 | 20231130 | 125000 | 3412754820 | 17750 | 17750 | 17750 | 17720 | 157 |
| 445 | 20231130 | 124900 | 3409968630 | 17750 | 17760 | 17760 | 17750 | 187 |
| 446 | 20231130 | 124800 | 3406647700 | 17760 | 17770 | 17770 | 17760 | 473 |
| 447 | 20231130 | 124700 | 3398245710 | 17770 | 17790 | 17790 | 17770 | 536 |
| 448 | 20231130 | 124600 | 3388717210 | 17800 | 17800 | 17800 | 17790 | 27 |
| 449 | 20231130 | 124500 | 3388236810 | 17790 | 17820 | 17820 | 17790 | 181 |
| 450 | 20231130 | 124400 | 3385014560 | 17830 | 17800 | 17830 | 17800 | 112 |
| 451 | 20231130 | 124300 | 3383020360 | 17840 | 17840 | 17840 | 17840 | 33 |
| 452 | 20231130 | 124200 | 3382431640 | 17840 | 17860 | 17890 | 17840 | 87 |
| 453 | 20231130 | 124100 | 3380878000 | 17890 | 17890 | 17890 | 17890 | 117 |
| 454 | 20231130 | 124000 | 3378784870 | 17880 | 17930 | 17930 | 17880 | 566 |
| 455 | 20231130 | 123900 | 3368659490 | 17890 | 17940 | 17940 | 17890 | 530 |
| 456 | 20231130 | 123800 | 3359155790 | 17940 | 17890 | 17940 | 17890 | 198 |
| 457 | 20231130 | 123700 | 3355606770 | 17880 | 17830 | 17880 | 17830 | 321 |
| 458 | 20231130 | 123600 | 3349877900 | 17800 | 17770 | 17800 | 17760 | 869 |
| 459 | 20231130 | 123500 | 3334417220 | 17760 | 17760 | 17760 | 17760 | 42 |
| 460 | 20231130 | 123400 | 3333671300 | 17760 | 17740 | 17760 | 17740 | 82 |
| 461 | 20231130 | 123300 | 3332215080 | 17750 | 17760 | 17760 | 17750 | 68 |
| 462 | 20231130 | 123200 | 3331007950 | 17750 | 17750 | 17750 | 17750 | 84 |
| 463 | 20231130 | 123100 | 3329516950 | 17750 | 17770 | 17770 | 17750 | 6 |
| 464 | 20231130 | 123000 | 3329410430 | 17750 | 17750 | 17750 | 17740 | 1121 |
| 465 | 20231130 | 122900 | 3309513160 | 17750 | 17750 | 17750 | 17710 | 85 |
| 466 | 20231130 | 122800 | 3308006000 | 17700 | 17700 | 17700 | 17700 | 98 |
| 467 | 20231130 | 122700 | 3306271400 | 17700 | 17690 | 17700 | 17690 | 74 |
| 468 | 20231130 | 122600 | 3304961870 | 17700 | 17700 | 17700 | 17700 | 180 |
| 469 | 20231130 | 122500 | 3301775870 | 17700 | 17710 | 17710 | 17700 | 56 |
| 470 | 20231130 | 122400 | 3300784620 | 17710 | 17710 | 17710 | 17710 | 20 |
| 471 | 20231130 | 122300 | 3300430420 | 17690 | 17690 | 17740 | 17690 | 84 |
| 472 | 20231130 | 122200 | 3298944360 | 17740 | 17700 | 17740 | 17690 | 2235 |
| 473 | 20231130 | 122100 | 3259402960 | 17750 | 17710 | 17750 | 17710 | 38 |
| 474 | 20231130 | 122000 | 3258729940 | 17700 | 17700 | 17700 | 17700 | 480 |
| 475 | 20231130 | 121900 | 3250233940 | 17700 | 17720 | 17720 | 17700 | 3 |
| 476 | 20231130 | 121800 | 3250180800 | 17700 | 17710 | 17730 | 17700 | 311 |
| 477 | 20231130 | 121700 | 3244673260 | 17700 | 17710 | 17710 | 17690 | 2662 |
| 478 | 20231130 | 121600 | 3197554520 | 17730 | 17720 | 17730 | 17710 | 1133 |
| 479 | 20231130 | 121500 | 3177481470 | 17730 | 17740 | 17740 | 17720 | 961 |
| 480 | 20231130 | 121400 | 3160435940 | 17740 | 17750 | 17750 | 17740 | 301 |
| 481 | 20231130 | 121300 | 3155096090 | 17750 | 17740 | 17750 | 17740 | 147 |
| 482 | 20231130 | 121200 | 3152488210 | 17740 | 17740 | 17740 | 17740 | 201 |
| 483 | 20231130 | 121100 | 3148922470 | 17750 | 17750 | 17750 | 17740 | 93 |
| 484 | 20231130 | 121000 | 3147272020 | 17740 | 17770 | 17770 | 17740 | 80 |
| 485 | 20231130 | 120900 | 3145851820 | 17790 | 17740 | 17790 | 17740 | 6 |
| 486 | 20231130 | 120800 | 3145745330 | 17740 | 17750 | 17790 | 17740 | 339 |
| 487 | 20231130 | 120700 | 3139728000 | 17750 | 17780 | 17780 | 17750 | 1308 |
| 488 | 20231130 | 120600 | 3116506970 | 17760 | 17770 | 17770 | 17760 | 275 |
| 489 | 20231130 | 120500 | 3111622220 | 17770 | 17780 | 17790 | 17760 | 1015 |
| 490 | 20231130 | 120400 | 3093585010 | 17790 | 17780 | 17790 | 17770 | 282 |
| 491 | 20231130 | 120300 | 3088570030 | 17780 | 17790 | 17800 | 17780 | 1082 |
| 492 | 20231130 | 120200 | 3069328170 | 17800 | 17790 | 17800 | 17790 | 31 |
| 493 | 20231130 | 120100 | 3068776380 | 17780 | 17800 | 17800 | 17780 | 32 |
| 494 | 20231130 | 120000 | 3068207220 | 17780 | 17790 | 17790 | 17780 | 79 |
| 495 | 20231130 | 115900 | 3066802220 | 17770 | 17770 | 17770 | 17770 | 0 |
| 496 | 20231130 | 115800 | 3066802220 | 17770 | 17770 | 17770 | 17770 | 10 |
| 497 | 20231130 | 115700 | 3066624520 | 17760 | 17760 | 17760 | 17760 | 1 |
| 498 | 20231130 | 115600 | 3066606760 | 17760 | 17760 | 17760 | 17760 | 84 |
| 499 | 20231130 | 115500 | 3065114920 | 17750 | 17750 | 17760 | 17750 | 55 |
| 500 | 20231130 | 115400 | 3064138450 | 17750 | 17750 | 17760 | 17750 | 45 |
| 501 | 20231130 | 115300 | 3063339690 | 17760 | 17780 | 17780 | 17750 | 2172 |
| 502 | 20231130 | 115200 | 3024765710 | 17780 | 17790 | 17790 | 17780 | 277 |
| 503 | 20231130 | 115100 | 3019840540 | 17820 | 17800 | 17830 | 17780 | 270 |
| 504 | 20231130 | 115000 | 3015038240 | 17800 | 17850 | 17850 | 17790 | 1641 |
| 505 | 20231130 | 114900 | 2985812530 | 17850 | 17880 | 17880 | 17850 | 581 |
| 506 | 20231130 | 114800 | 2975435300 | 17950 | 17950 | 17950 | 17950 | 1 |
| 507 | 20231130 | 114700 | 2975417350 | 17880 | 17880 | 17880 | 17880 | 15 |
| 508 | 20231130 | 114600 | 2975149150 | 17900 | 17890 | 17900 | 17870 | 728 |
| 509 | 20231130 | 114500 | 2962132830 | 17880 | 17900 | 17900 | 17880 | 140 |
| 510 | 20231130 | 114400 | 2959628430 | 17900 | 17950 | 17970 | 17900 | 364 |
| 511 | 20231130 | 114300 | 2953091830 | 17950 | 17950 | 17950 | 17950 | 3 |
| 512 | 20231130 | 114200 | 2953037980 | 17960 | 17900 | 17960 | 17880 | 1425 |
| 513 | 20231130 | 114100 | 2927543530 | 17900 | 17960 | 17960 | 17900 | 163 |
| 514 | 20231130 | 114000 | 2924624850 | 17910 | 17910 | 17910 | 17910 | 84 |
| 515 | 20231130 | 113900 | 2923120410 | 17940 | 17920 | 17940 | 17920 | 45 |
| 516 | 20231130 | 113800 | 2922313700 | 17900 | 17910 | 17910 | 17900 | 2249 |
| 517 | 20231130 | 113700 | 2882051750 | 17920 | 17920 | 17920 | 17920 | 12 |
| 518 | 20231130 | 113600 | 2881836710 | 17920 | 17910 | 17920 | 17910 | 76 |
| 519 | 20231130 | 113500 | 2880475190 | 17910 | 17910 | 17920 | 17910 | 3 |
| 520 | 20231130 | 113400 | 2880421450 | 17910 | 17910 | 17910 | 17910 | 30 |
| 521 | 20231130 | 113300 | 2879884150 | 17930 | 17930 | 17930 | 17910 | 154 |
| 522 | 20231130 | 113200 | 2877123930 | 17930 | 17930 | 17940 | 17930 | 150 |
| 523 | 20231130 | 113100 | 2874434390 | 17930 | 17900 | 17930 | 17900 | 136 |
| 524 | 20231130 | 113000 | 2871997060 | 17900 | 17900 | 17910 | 17900 | 32 |
| 525 | 20231130 | 112900 | 2871424160 | 17920 | 17920 | 17920 | 17920 | 6 |
| 526 | 20231130 | 112800 | 2871316640 | 17950 | 17950 | 17950 | 17900 | 57 |
| 527 | 20231130 | 112700 | 2870296040 | 17940 | 17900 | 17940 | 17900 | 106 |
| 528 | 20231130 | 112600 | 2868395600 | 17900 | 17900 | 17900 | 17900 | 5 |
| 529 | 20231130 | 112500 | 2868306100 | 17900 | 17900 | 17900 | 17900 | 82 |
| 530 | 20231130 | 112400 | 2866838300 | 17900 | 17910 | 17910 | 17900 | 172 |
| 531 | 20231130 | 112300 | 2863758340 | 17910 | 17970 | 17970 | 17910 | 119 |
| 532 | 20231130 | 112200 | 2861620270 | 17970 | 17970 | 17970 | 17970 | 2 |
| 533 | 20231130 | 112100 | 2861584330 | 17980 | 17890 | 17980 | 17880 | 270 |
| 534 | 20231130 | 112000 | 2856748530 | 17880 | 17880 | 17880 | 17880 | 32 |
| 535 | 20231130 | 111900 | 2856176370 | 17990 | 17910 | 17990 | 17910 | 320 |
| 536 | 20231130 | 111800 | 2850430800 | 17920 | 17920 | 17920 | 17920 | 1 |
| 537 | 20231130 | 111700 | 2850412880 | 17940 | 17870 | 17940 | 17870 | 14 |
| 538 | 20231130 | 111600 | 2850162420 | 17870 | 17950 | 17950 | 17870 | 51 |
| 539 | 20231130 | 111500 | 2849249450 | 17950 | 17950 | 17950 | 17950 | 17 |
| 540 | 20231130 | 111400 | 2848944300 | 17960 | 17870 | 17960 | 17870 | 11 |
| 541 | 20231130 | 111300 | 2848747640 | 17870 | 17870 | 17870 | 17870 | 137 |
| 542 | 20231130 | 111200 | 2846299450 | 17870 | 17860 | 17890 | 17860 | 246 |
| 543 | 20231130 | 111100 | 2841903030 | 17860 | 17860 | 17860 | 17860 | 15 |
| 544 | 20231130 | 111000 | 2841635130 | 17860 | 17860 | 17860 | 17850 | 366 |
| 545 | 20231130 | 110900 | 2835099130 | 17860 | 17890 | 17890 | 17860 | 182 |
| 546 | 20231130 | 110800 | 2831846940 | 17890 | 17900 | 17900 | 17890 | 182 |
| 547 | 20231130 | 110700 | 2828589330 | 17940 | 17910 | 17950 | 17900 | 1784 |
| 548 | 20231130 | 110600 | 2796591130 | 17960 | 17960 | 17960 | 17960 | 20 |
| 549 | 20231130 | 110500 | 2796231930 | 17960 | 17990 | 17990 | 17860 | 37 |
| 550 | 20231130 | 110400 | 2795570330 | 17860 | 18030 | 18040 | 17850 | 8439 |
| 551 | 20231130 | 110300 | 2644279750 | 18030 | 18020 | 18030 | 18020 | 127 |
| 552 | 20231130 | 110200 | 2641990210 | 18020 | 18020 | 18020 | 18020 | 17 |
| 553 | 20231130 | 110100 | 2641683870 | 18010 | 18020 | 18030 | 18010 | 54 |
| 554 | 20231130 | 110000 | 2640710930 | 18010 | 18020 | 18020 | 18010 | 36 |
| 555 | 20231130 | 105900 | 2640062560 | 18010 | 18010 | 18010 | 18010 | 89 |
| 556 | 20231130 | 105800 | 2638459670 | 18010 | 18000 | 18010 | 18000 | 51 |
| 557 | 20231130 | 105700 | 2637541460 | 18000 | 18000 | 18000 | 18000 | 369 |
| 558 | 20231130 | 105600 | 2630899460 | 18000 | 17990 | 18000 | 17970 | 227 |
| 559 | 20231130 | 105500 | 2626814480 | 17960 | 17960 | 17960 | 17960 | 1 |
| 560 | 20231130 | 105400 | 2626796520 | 18000 | 18000 | 18000 | 17960 | 58 |
| 561 | 20231130 | 105300 | 2625753960 | 17950 | 17960 | 18000 | 17950 | 107 |
| 562 | 20231130 | 105200 | 2623830070 | 18000 | 17960 | 18000 | 17950 | 1004 |
| 563 | 20231130 | 105100 | 2605798390 | 17960 | 17960 | 18000 | 17960 | 175 |
| 564 | 20231130 | 105000 | 2602655190 | 17960 | 17960 | 17960 | 17960 | 50 |
| 565 | 20231130 | 104900 | 2601757190 | 17950 | 18000 | 18000 | 17950 | 23 |
| 566 | 20231130 | 104800 | 2601343760 | 17960 | 17960 | 17960 | 17960 | 2 |
| 567 | 20231130 | 104700 | 2601307840 | 17940 | 18030 | 18030 | 17940 | 600 |
| 568 | 20231130 | 104600 | 2590534890 | 18030 | 18030 | 18030 | 18030 | 0 |
| 569 | 20231130 | 104500 | 2590534890 | 18030 | 17930 | 18030 | 17930 | 141 |
| 570 | 20231130 | 104400 | 2588003720 | 17930 | 17920 | 17930 | 17920 | 118 |
| 571 | 20231130 | 104300 | 2585888990 | 17920 | 17930 | 17930 | 17920 | 393 |
| 572 | 20231130 | 104200 | 2578845530 | 17920 | 17920 | 17920 | 17920 | 0 |
| 573 | 20231130 | 104100 | 2578845530 | 17920 | 17980 | 18040 | 17920 | 1093 |
| 574 | 20231130 | 104000 | 2559246560 | 18000 | 17980 | 18000 | 17980 | 15 |
| 575 | 20231130 | 103900 | 2558976610 | 17970 | 18050 | 18050 | 17970 | 896 |
| 576 | 20231130 | 103800 | 2542846730 | 18050 | 18110 | 18110 | 18050 | 8 |
| 577 | 20231130 | 103700 | 2542701970 | 18010 | 18010 | 18010 | 18000 | 38 |
| 578 | 20231130 | 103600 | 2542017670 | 18000 | 18000 | 18000 | 18000 | 30 |
| 579 | 20231130 | 103500 | 2541477670 | 18000 | 18010 | 18010 | 18000 | 87 |
| 580 | 20231130 | 103400 | 2539910830 | 18010 | 18010 | 18010 | 18010 | 784 |
| 581 | 20231130 | 103300 | 2525790990 | 18010 | 18020 | 18020 | 18010 | 55 |
| 582 | 20231130 | 103200 | 2524800000 | 18010 | 18010 | 18010 | 18000 | 68 |
| 583 | 20231130 | 103100 | 2523575350 | 18000 | 18040 | 18040 | 18000 | 1755 |
| 584 | 20231130 | 103000 | 2491970590 | 18030 | 18050 | 18070 | 18030 | 181 |
| 585 | 20231130 | 102900 | 2488703850 | 18060 | 18090 | 18090 | 18060 | 1978 |
| 586 | 20231130 | 102800 | 2452955580 | 18090 | 18130 | 18130 | 18090 | 168 |
| 587 | 20231130 | 102700 | 2449914880 | 18140 | 18140 | 18140 | 18140 | 0 |
| 588 | 20231130 | 102600 | 2449914880 | 18140 | 18140 | 18140 | 18140 | 0 |
| 589 | 20231130 | 102500 | 2449914880 | 18140 | 18150 | 18150 | 18100 | 48 |
| 590 | 20231130 | 102400 | 2449045250 | 18150 | 18140 | 18150 | 18140 | 176 |
| 591 | 20231130 | 102300 | 2445851680 | 18120 | 18080 | 18120 | 18080 | 497 |
| 592 | 20231130 | 102200 | 2436852520 | 18080 | 18120 | 18120 | 18080 | 10 |
| 593 | 20231130 | 102100 | 2436671680 | 18080 | 18110 | 18110 | 18080 | 1708 |
| 594 | 20231130 | 102000 | 2405761220 | 18120 | 18120 | 18120 | 18120 | 820 |
| 595 | 20231130 | 101900 | 2390902820 | 18120 | 18120 | 18120 | 18120 | 1 |
| 596 | 20231130 | 101800 | 2390884700 | 18120 | 18120 | 18120 | 18120 | 30 |
| 597 | 20231130 | 101700 | 2390341100 | 18160 | 18140 | 18160 | 18140 | 30 |
| 598 | 20231130 | 101600 | 2389796500 | 18150 | 18150 | 18150 | 18130 | 74 |
| 599 | 20231130 | 101500 | 2388453680 | 18130 | 18140 | 18150 | 18130 | 25 |
| 600 | 20231130 | 101400 | 2388000230 | 18110 | 18110 | 18180 | 18110 | 226 |
| 601 | 20231130 | 101300 | 2383906720 | 18100 | 18100 | 18100 | 18100 | 1 |
| 602 | 20231130 | 101200 | 2383888620 | 18180 | 18180 | 18180 | 18180 | 21 |
| 603 | 20231130 | 101100 | 2383506840 | 18100 | 18100 | 18200 | 18090 | 1573 |
| 604 | 20231130 | 101000 | 2355010120 | 18100 | 18110 | 18140 | 18100 | 549 |
| 605 | 20231130 | 100900 | 2345069960 | 18150 | 18150 | 18150 | 18100 | 632 |
| 606 | 20231130 | 100800 | 2333604060 | 18160 | 18150 | 18170 | 18150 | 57 |
| 607 | 20231130 | 100700 | 2332568990 | 18170 | 18100 | 18170 | 18100 | 336 |
| 608 | 20231130 | 100600 | 2326486690 | 18100 | 18140 | 18140 | 18100 | 180 |
| 609 | 20231130 | 100500 | 2323226290 | 18140 | 18150 | 18150 | 18140 | 721 |
| 610 | 20231130 | 100400 | 2310141550 | 18190 | 18200 | 18200 | 18160 | 63 |
| 611 | 20231130 | 100300 | 2308995760 | 18150 | 18200 | 18200 | 18150 | 210 |
| 612 | 20231130 | 100200 | 2305184210 | 18150 | 18150 | 18150 | 18150 | 100 |
| 613 | 20231130 | 100100 | 2303369210 | 18150 | 18150 | 18200 | 18150 | 295 |
| 614 | 20231130 | 100000 | 2298014710 | 18150 | 18150 | 18150 | 18150 | 292 |
| 615 | 20231130 | 095900 | 2292714910 | 18150 | 18220 | 18220 | 18150 | 2915 |
| 616 | 20231130 | 095800 | 2239653750 | 18280 | 18280 | 18290 | 18220 | 194 |
| 617 | 20231130 | 095700 | 2236110740 | 18280 | 18280 | 18290 | 18240 | 1964 |
| 618 | 20231130 | 095600 | 2200219600 | 18280 | 18220 | 18280 | 18210 | 645 |
| 619 | 20231130 | 095500 | 2188448500 | 18220 | 18200 | 18220 | 18200 | 103 |
| 620 | 20231130 | 095400 | 2186572200 | 18200 | 18190 | 18230 | 18190 | 655 |
| 621 | 20231130 | 095300 | 2174654970 | 18190 | 18190 | 18190 | 18150 | 393 |
| 622 | 20231130 | 095200 | 2167514340 | 18140 | 18170 | 18180 | 18140 | 1227 |
| 623 | 20231130 | 095100 | 2145208580 | 18180 | 18050 | 18180 | 18050 | 1962 |
| 624 | 20231130 | 095000 | 2109623500 | 18050 | 18100 | 18100 | 18050 | 391 |
| 625 | 20231130 | 094900 | 2102563450 | 18050 | 18060 | 18060 | 18050 | 326 |
| 626 | 20231130 | 094800 | 2096679130 | 18050 | 18130 | 18140 | 18050 | 521 |
| 627 | 20231130 | 094700 | 2087236950 | 18140 | 18130 | 18140 | 18130 | 670 |
| 628 | 20231130 | 094600 | 2075086130 | 18130 | 18030 | 18140 | 18030 | 539 |
| 629 | 20231130 | 094500 | 2065324540 | 18140 | 18080 | 18180 | 18010 | 468 |
| 630 | 20231130 | 094400 | 2056861100 | 18070 | 18000 | 18070 | 18000 | 298 |
| 631 | 20231130 | 094300 | 2051490580 | 18000 | 18020 | 18050 | 18000 | 1544 |
| 632 | 20231130 | 094200 | 2023664830 | 17960 | 18010 | 18010 | 17960 | 798 |
| 633 | 20231130 | 094100 | 2009308450 | 18020 | 17950 | 18020 | 17950 | 169 |
| 634 | 20231130 | 094000 | 2006265460 | 17950 | 17840 | 17950 | 17840 | 2407 |
| 635 | 20231130 | 093900 | 1963116480 | 17850 | 17860 | 17890 | 17850 | 623 |
| 636 | 20231130 | 093800 | 1951993470 | 17890 | 17850 | 17900 | 17850 | 252 |
| 637 | 20231130 | 093700 | 1947492370 | 17900 | 17860 | 17900 | 17840 | 149 |
| 638 | 20231130 | 093600 | 1944830590 | 17860 | 17900 | 17910 | 17860 | 135 |
| 639 | 20231130 | 093500 | 1942414890 | 17840 | 17840 | 17910 | 17840 | 371 |
| 640 | 20231130 | 093400 | 1935789370 | 17850 | 17840 | 17850 | 17840 | 275 |
| 641 | 20231130 | 093300 | 1930880920 | 17830 | 17920 | 17920 | 17830 | 147 |
| 642 | 20231130 | 093200 | 1928258360 | 17920 | 17890 | 17950 | 17830 | 451 |
| 643 | 20231130 | 093100 | 1920176270 | 17890 | 17760 | 17890 | 17750 | 1180 |
| 644 | 20231130 | 093000 | 1899193050 | 17750 | 17620 | 17750 | 17610 | 1125 |
| 645 | 20231130 | 092900 | 1879290270 | 17610 | 17630 | 17750 | 17600 | 3302 |
| 646 | 20231130 | 092800 | 1820954490 | 17630 | 17710 | 17710 | 17630 | 4080 |
| 647 | 20231130 | 092700 | 1748983580 | 17670 | 17740 | 17760 | 17670 | 2647 |
| 648 | 20231130 | 092600 | 1702097480 | 17740 | 17800 | 17800 | 17720 | 2266 |
| 649 | 20231130 | 092500 | 1661827140 | 17800 | 17820 | 17830 | 17790 | 3142 |
| 650 | 20231130 | 092400 | 1605861390 | 17820 | 17810 | 17910 | 17810 | 1115 |
| 651 | 20231130 | 092300 | 1585980080 | 17810 | 17870 | 17880 | 17810 | 4103 |
| 652 | 20231130 | 092200 | 1512673660 | 17870 | 17920 | 17930 | 17870 | 4064 |
| 653 | 20231130 | 092100 | 1439923840 | 17950 | 17970 | 17970 | 17920 | 4160 |
| 654 | 20231130 | 092000 | 1365312820 | 17970 | 18010 | 18020 | 17970 | 1111 |
| 655 | 20231130 | 091900 | 1345318010 | 18020 | 18070 | 18070 | 18010 | 383 |
| 656 | 20231130 | 091800 | 1338404980 | 18070 | 18000 | 18070 | 18000 | 447 |
| 657 | 20231130 | 091700 | 1330329410 | 17970 | 17990 | 18070 | 17950 | 7037 |
| 658 | 20231130 | 091600 | 1203683230 | 17990 | 18030 | 18030 | 17990 | 2484 |
| 659 | 20231130 | 091500 | 1158961010 | 18030 | 18090 | 18100 | 18030 | 5416 |
| 660 | 20231130 | 091400 | 1061196660 | 18080 | 18120 | 18170 | 18080 | 2990 |
| 661 | 20231130 | 091300 | 1007094860 | 18100 | 18190 | 18200 | 18100 | 2141 |
| 662 | 20231130 | 091200 | 968217820 | 18170 | 18190 | 18200 | 18170 | 1540 |
| 663 | 20231130 | 091100 | 940208580 | 18200 | 18200 | 18200 | 18190 | 865 |
| 664 | 20231130 | 091000 | 924466530 | 18200 | 18210 | 18300 | 18200 | 924 |
| 665 | 20231130 | 090900 | 907614300 | 18230 | 18160 | 18230 | 18150 | 1265 |
| 666 | 20231130 | 090800 | 884585800 | 18160 | 18300 | 18380 | 18160 | 6303 |
| 667 | 20231130 | 090700 | 769637370 | 18300 | 18330 | 18390 | 18290 | 645 |
| 668 | 20231130 | 090600 | 757824110 | 18400 | 18420 | 18450 | 18290 | 749 |
| 669 | 20231130 | 090500 | 744048400 | 18250 | 18390 | 18390 | 18220 | 3853 |
| 670 | 20231130 | 090400 | 673367840 | 18390 | 18450 | 18570 | 18350 | 8051 |
| 671 | 20231130 | 090300 | 524229940 | 18460 | 18400 | 18600 | 18350 | 10002 |
| 672 | 20231130 | 090200 | 339121900 | 18400 | 18190 | 18450 | 18190 | 7438 |
| 673 | 20231130 | 090100 | 202555690 | 18190 | 17990 | 18190 | 17900 | 5353 |
| 674 | 20231130 | 090000 | 105818050 | 17990 | 18120 | 18170 | 17980 | 5853 |