34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 202700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 3702 |
| 3 | 20231130 | 202600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 4 | 20231130 | 202500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 5 | 20231130 | 202400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 6 | 20231130 | 202300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 7 | 20231130 | 202200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 8 | 20231130 | 202100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 9 | 20231130 | 202000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 10 | 20231130 | 201900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 11 | 20231130 | 201800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 12 | 20231130 | 201700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 13 | 20231130 | 201600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 14 | 20231130 | 201500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 15 | 20231130 | 201400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 16 | 20231130 | 201300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 17 | 20231130 | 201200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 18 | 20231130 | 201100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 19 | 20231130 | 201000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 20 | 20231130 | 200900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 21 | 20231130 | 200800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 22 | 20231130 | 200700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 23 | 20231130 | 200600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 24 | 20231130 | 200500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 25 | 20231130 | 200400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 26 | 20231130 | 200300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 27 | 20231130 | 200200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 28 | 20231130 | 200100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 29 | 20231130 | 200000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 30 | 20231130 | 195900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 31 | 20231130 | 195800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 32 | 20231130 | 195700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 3702 |
| 33 | 20231130 | 195600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 34 | 20231130 | 195500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 35 | 20231130 | 195400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 36 | 20231130 | 195300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 37 | 20231130 | 195200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 38 | 20231130 | 195100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 39 | 20231130 | 195000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 40 | 20231130 | 194900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 41 | 20231130 | 194800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 42 | 20231130 | 194700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 43 | 20231130 | 194600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 44 | 20231130 | 194500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 45 | 20231130 | 194400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 46 | 20231130 | 194300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 47 | 20231130 | 194200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 48 | 20231130 | 194100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 49 | 20231130 | 194000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 50 | 20231130 | 193900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 51 | 20231130 | 193800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 52 | 20231130 | 193700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 53 | 20231130 | 193600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 54 | 20231130 | 193500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 55 | 20231130 | 193400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 56 | 20231130 | 193300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 57 | 20231130 | 193200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 58 | 20231130 | 193100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 59 | 20231130 | 193000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 60 | 20231130 | 192900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 61 | 20231130 | 192800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 62 | 20231130 | 192700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 3702 |
| 63 | 20231130 | 192600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 64 | 20231130 | 192500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 65 | 20231130 | 192400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 66 | 20231130 | 192300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 67 | 20231130 | 192200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 68 | 20231130 | 192100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 69 | 20231130 | 192000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 70 | 20231130 | 191900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 71 | 20231130 | 191800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 72 | 20231130 | 191700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 73 | 20231130 | 191600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 74 | 20231130 | 191500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 75 | 20231130 | 191400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 76 | 20231130 | 191300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 77 | 20231130 | 191200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 78 | 20231130 | 191100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 79 | 20231130 | 191000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 80 | 20231130 | 190900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 81 | 20231130 | 190800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 82 | 20231130 | 190700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 83 | 20231130 | 190600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 84 | 20231130 | 190500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 85 | 20231130 | 190400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 86 | 20231130 | 190300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 87 | 20231130 | 190200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 88 | 20231130 | 190100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 89 | 20231130 | 190000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 90 | 20231130 | 185900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 91 | 20231130 | 185800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 92 | 20231130 | 185700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 3702 |
| 93 | 20231130 | 185600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 94 | 20231130 | 185500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 95 | 20231130 | 185400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 96 | 20231130 | 185300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 97 | 20231130 | 185200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 98 | 20231130 | 185100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 99 | 20231130 | 185000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 100 | 20231130 | 184900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 101 | 20231130 | 184800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 102 | 20231130 | 184700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 103 | 20231130 | 184600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 104 | 20231130 | 184500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 105 | 20231130 | 184400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 106 | 20231130 | 184300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 107 | 20231130 | 184200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 108 | 20231130 | 184100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 109 | 20231130 | 184000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 110 | 20231130 | 183900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 111 | 20231130 | 183800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 112 | 20231130 | 183700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 113 | 20231130 | 183600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 114 | 20231130 | 183500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 115 | 20231130 | 183400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 116 | 20231130 | 183300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 117 | 20231130 | 183200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 118 | 20231130 | 183100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 119 | 20231130 | 183000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 120 | 20231130 | 182900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 121 | 20231130 | 182800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 122 | 20231130 | 182700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 3702 |
| 123 | 20231130 | 182600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 124 | 20231130 | 182500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 125 | 20231130 | 182400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 126 | 20231130 | 182300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 127 | 20231130 | 182200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 128 | 20231130 | 182100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 129 | 20231130 | 182000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 130 | 20231130 | 181900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 131 | 20231130 | 181800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 132 | 20231130 | 181700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 133 | 20231130 | 181600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 134 | 20231130 | 181500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 135 | 20231130 | 181400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 136 | 20231130 | 181300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 137 | 20231130 | 181200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 138 | 20231130 | 181100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 139 | 20231130 | 181000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 140 | 20231130 | 180900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 141 | 20231130 | 180800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 142 | 20231130 | 180700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 143 | 20231130 | 180600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 144 | 20231130 | 180500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 145 | 20231130 | 180400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 146 | 20231130 | 180300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 147 | 20231130 | 180200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 148 | 20231130 | 180100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 149 | 20231130 | 180000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 150 | 20231130 | 175900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 151 | 20231130 | 175800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 152 | 20231130 | 175700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 3702 |
| 153 | 20231130 | 175600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 154 | 20231130 | 175500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 155 | 20231130 | 175400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 156 | 20231130 | 175300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 157 | 20231130 | 175200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 158 | 20231130 | 175100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 159 | 20231130 | 175000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 160 | 20231130 | 174900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 161 | 20231130 | 174800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 162 | 20231130 | 174700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 163 | 20231130 | 174600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 164 | 20231130 | 174500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 165 | 20231130 | 174400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 166 | 20231130 | 174300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 167 | 20231130 | 174200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 168 | 20231130 | 174100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 169 | 20231130 | 174000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 170 | 20231130 | 173900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 171 | 20231130 | 173800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 172 | 20231130 | 173700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 173 | 20231130 | 173600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 174 | 20231130 | 173500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 175 | 20231130 | 173400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 176 | 20231130 | 173300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 177 | 20231130 | 173200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 178 | 20231130 | 173100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 179 | 20231130 | 173000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 180 | 20231130 | 172900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 181 | 20231130 | 172800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 182 | 20231130 | 172700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 3702 |
| 183 | 20231130 | 172600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 184 | 20231130 | 172500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 185 | 20231130 | 172400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 186 | 20231130 | 172300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 187 | 20231130 | 172200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 188 | 20231130 | 172100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 189 | 20231130 | 172000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 190 | 20231130 | 171900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 191 | 20231130 | 171800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 192 | 20231130 | 171700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 193 | 20231130 | 171600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 194 | 20231130 | 171500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 195 | 20231130 | 171400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 196 | 20231130 | 171300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 197 | 20231130 | 171200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 198 | 20231130 | 171100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 199 | 20231130 | 171000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 200 | 20231130 | 170900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 201 | 20231130 | 170800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 202 | 20231130 | 170700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 203 | 20231130 | 170600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 204 | 20231130 | 170500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 205 | 20231130 | 170400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 206 | 20231130 | 170300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 207 | 20231130 | 170200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 208 | 20231130 | 170100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 209 | 20231130 | 170000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 210 | 20231130 | 165900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 211 | 20231130 | 165800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 212 | 20231130 | 165700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 3702 |
| 213 | 20231130 | 165600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 214 | 20231130 | 165500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 215 | 20231130 | 165400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 216 | 20231130 | 165300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 217 | 20231130 | 165200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 218 | 20231130 | 165100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 219 | 20231130 | 165000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 220 | 20231130 | 164900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 221 | 20231130 | 164800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 222 | 20231130 | 164700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 223 | 20231130 | 164600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 224 | 20231130 | 164500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 225 | 20231130 | 164400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 226 | 20231130 | 164300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 227 | 20231130 | 164200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 228 | 20231130 | 164100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 229 | 20231130 | 164000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 230 | 20231130 | 163900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 231 | 20231130 | 163800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 232 | 20231130 | 163700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 233 | 20231130 | 163600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 234 | 20231130 | 163500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 235 | 20231130 | 163400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 236 | 20231130 | 163300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 237 | 20231130 | 163200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 238 | 20231130 | 163100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 239 | 20231130 | 163000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 240 | 20231130 | 162900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 241 | 20231130 | 162800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 242 | 20231130 | 162700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 3702 |
| 243 | 20231130 | 162600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 244 | 20231130 | 162500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 245 | 20231130 | 162400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 246 | 20231130 | 162300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 247 | 20231130 | 162200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 248 | 20231130 | 162100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 249 | 20231130 | 162000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 250 | 20231130 | 161900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 251 | 20231130 | 161800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 252 | 20231130 | 161700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 253 | 20231130 | 161600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 254 | 20231130 | 161500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 255 | 20231130 | 161400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 256 | 20231130 | 161300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 257 | 20231130 | 161200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 258 | 20231130 | 161100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 259 | 20231130 | 161000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 260 | 20231130 | 160900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 261 | 20231130 | 160800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 262 | 20231130 | 160700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 263 | 20231130 | 160600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 264 | 20231130 | 160500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 265 | 20231130 | 160400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 266 | 20231130 | 160300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 267 | 20231130 | 160200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 268 | 20231130 | 160100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 269 | 20231130 | 160000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 270 | 20231130 | 155900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 271 | 20231130 | 155800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 272 | 20231130 | 155700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 3702 |
| 273 | 20231130 | 155600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 274 | 20231130 | 155500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 275 | 20231130 | 155400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 276 | 20231130 | 155300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 277 | 20231130 | 155200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 278 | 20231130 | 155100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 279 | 20231130 | 155000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 280 | 20231130 | 154900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 281 | 20231130 | 154800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 282 | 20231130 | 154700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 283 | 20231130 | 154600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 284 | 20231130 | 154500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 285 | 20231130 | 154400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 286 | 20231130 | 154300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 287 | 20231130 | 154200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 288 | 20231130 | 154100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 289 | 20231130 | 154000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 290 | 20231130 | 153900 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 291 | 20231130 | 153800 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 292 | 20231130 | 153700 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 293 | 20231130 | 153600 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 294 | 20231130 | 153500 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 295 | 20231130 | 153400 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 296 | 20231130 | 153300 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 297 | 20231130 | 153200 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 298 | 20231130 | 153100 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 299 | 20231130 | 153000 | 2371080140 | 2190 | 2190 | 2190 | 2190 | 3702 |
| 300 | 20231130 | 152900 | 2362972760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 301 | 20231130 | 152800 | 2362972760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 302 | 20231130 | 152700 | 2362972760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 303 | 20231130 | 152600 | 2362972760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 304 | 20231130 | 152500 | 2362972760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 305 | 20231130 | 152400 | 2362972760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 306 | 20231130 | 152300 | 2362972760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 307 | 20231130 | 152200 | 2362972760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 308 | 20231130 | 152100 | 2362972760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 309 | 20231130 | 152000 | 2362972760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 310 | 20231130 | 151900 | 2362972760 | 2195 | 2175 | 2195 | 2175 | 1893 |
| 311 | 20231130 | 151800 | 2358828195 | 2175 | 2190 | 2190 | 2170 | 1740 |
| 312 | 20231130 | 151700 | 2355032525 | 2190 | 2190 | 2190 | 2190 | 3 |
| 313 | 20231130 | 151600 | 2355025955 | 2190 | 2190 | 2190 | 2175 | 489 |
| 314 | 20231130 | 151500 | 2353962215 | 2180 | 2190 | 2190 | 2175 | 1358 |
| 315 | 20231130 | 151400 | 2350994020 | 2195 | 2190 | 2195 | 2190 | 934 |
| 316 | 20231130 | 151300 | 2348946050 | 2195 | 2185 | 2195 | 2185 | 2234 |
| 317 | 20231130 | 151200 | 2344048100 | 2185 | 2160 | 2185 | 2160 | 1553 |
| 318 | 20231130 | 151100 | 2340693370 | 2160 | 2160 | 2160 | 2160 | 1366 |
| 319 | 20231130 | 151000 | 2337742810 | 2160 | 2160 | 2160 | 2160 | 2000 |
| 320 | 20231130 | 150900 | 2333422810 | 2160 | 2160 | 2160 | 2160 | 18 |
| 321 | 20231130 | 150800 | 2333383930 | 2160 | 2160 | 2160 | 2160 | 0 |
| 322 | 20231130 | 150700 | 2333383930 | 2160 | 2160 | 2160 | 2160 | 79 |
| 323 | 20231130 | 150600 | 2333213290 | 2160 | 2160 | 2160 | 2160 | 0 |
| 324 | 20231130 | 150500 | 2333213290 | 2160 | 2160 | 2160 | 2160 | 50 |
| 325 | 20231130 | 150400 | 2333105290 | 2160 | 2160 | 2160 | 2160 | 579 |
| 326 | 20231130 | 150300 | 2331854650 | 2160 | 2155 | 2160 | 2150 | 252 |
| 327 | 20231130 | 150200 | 2331312805 | 2155 | 2160 | 2160 | 2155 | 101 |
| 328 | 20231130 | 150100 | 2331095145 | 2160 | 2150 | 2160 | 2150 | 1389 |
| 329 | 20231130 | 150000 | 2328094915 | 2160 | 2160 | 2160 | 2160 | 0 |
| 330 | 20231130 | 145900 | 2328094915 | 2160 | 2160 | 2160 | 2160 | 1601 |
| 331 | 20231130 | 145800 | 2324636755 | 2145 | 2160 | 2160 | 2145 | 1022 |
| 332 | 20231130 | 145700 | 2322429535 | 2160 | 2160 | 2160 | 2160 | 1200 |
| 333 | 20231130 | 145600 | 2319837535 | 2165 | 2155 | 2165 | 2155 | 3504 |
| 334 | 20231130 | 145500 | 2312281415 | 2145 | 2150 | 2150 | 2145 | 2702 |
| 335 | 20231130 | 145400 | 2306474670 | 2155 | 2155 | 2155 | 2155 | 142 |
| 336 | 20231130 | 145300 | 2306168660 | 2160 | 2180 | 2190 | 2160 | 2628 |
| 337 | 20231130 | 145200 | 2300445565 | 2180 | 2155 | 2180 | 2155 | 2101 |
| 338 | 20231130 | 145100 | 2295885265 | 2165 | 2165 | 2165 | 2165 | 70 |
| 339 | 20231130 | 145000 | 2295733715 | 2165 | 2155 | 2165 | 2155 | 402 |
| 340 | 20231130 | 144900 | 2294867385 | 2165 | 2155 | 2165 | 2155 | 290 |
| 341 | 20231130 | 144800 | 2294242425 | 2165 | 2165 | 2165 | 2165 | 0 |
| 342 | 20231130 | 144700 | 2294242425 | 2165 | 2160 | 2165 | 2160 | 1125 |
| 343 | 20231130 | 144600 | 2291812410 | 2155 | 2155 | 2155 | 2155 | 632 |
| 344 | 20231130 | 144500 | 2290450450 | 2145 | 2150 | 2150 | 2145 | 1434 |
| 345 | 20231130 | 144400 | 2287370670 | 2150 | 2165 | 2165 | 2150 | 2 |
| 346 | 20231130 | 144300 | 2287366355 | 2170 | 2170 | 2170 | 2170 | 0 |
| 347 | 20231130 | 144200 | 2287366355 | 2170 | 2150 | 2170 | 2150 | 1816 |
| 348 | 20231130 | 144100 | 2283461735 | 2155 | 2160 | 2160 | 2155 | 844 |
| 349 | 20231130 | 144000 | 2281642605 | 2175 | 2180 | 2180 | 2175 | 160 |
| 350 | 20231130 | 143900 | 2281294555 | 2180 | 2170 | 2190 | 2165 | 2110 |
| 351 | 20231130 | 143800 | 2276703585 | 2170 | 2160 | 2170 | 2160 | 500 |
| 352 | 20231130 | 143700 | 2275621825 | 2150 | 2145 | 2150 | 2145 | 324 |
| 353 | 20231130 | 143600 | 2274926320 | 2140 | 2140 | 2145 | 2140 | 611 |
| 354 | 20231130 | 143500 | 2273618645 | 2140 | 2150 | 2150 | 2140 | 2424 |
| 355 | 20231130 | 143400 | 2268429995 | 2150 | 2160 | 2160 | 2150 | 214 |
| 356 | 20231130 | 143300 | 2267969885 | 2160 | 2160 | 2160 | 2160 | 0 |
| 357 | 20231130 | 143200 | 2267969885 | 2160 | 2160 | 2160 | 2160 | 395 |
| 358 | 20231130 | 143100 | 2267116685 | 2160 | 2160 | 2160 | 2160 | 0 |
| 359 | 20231130 | 143000 | 2267116685 | 2160 | 2160 | 2160 | 2160 | 912 |
| 360 | 20231130 | 142900 | 2265146765 | 2150 | 2150 | 2150 | 2150 | 0 |
| 361 | 20231130 | 142800 | 2265146765 | 2150 | 2150 | 2160 | 2150 | 578 |
| 362 | 20231130 | 142700 | 2263903685 | 2150 | 2150 | 2150 | 2150 | 6770 |
| 363 | 20231130 | 142600 | 2249348185 | 2150 | 2150 | 2150 | 2150 | 150 |
| 364 | 20231130 | 142500 | 2249025685 | 2150 | 2150 | 2150 | 2150 | 654 |
| 365 | 20231130 | 142400 | 2247619585 | 2140 | 2135 | 2140 | 2130 | 8393 |
| 366 | 20231130 | 142300 | 2229693615 | 2140 | 2140 | 2140 | 2135 | 3645 |
| 367 | 20231130 | 142200 | 2221910190 | 2135 | 2140 | 2140 | 2135 | 2434 |
| 368 | 20231130 | 142100 | 2216708930 | 2145 | 2150 | 2150 | 2145 | 951 |
| 369 | 20231130 | 142000 | 2214668975 | 2150 | 2150 | 2155 | 2150 | 3111 |
| 370 | 20231130 | 141900 | 2207977185 | 2155 | 2155 | 2155 | 2155 | 18 |
| 371 | 20231130 | 141800 | 2207938395 | 2155 | 2155 | 2155 | 2155 | 583 |
| 372 | 20231130 | 141700 | 2206682030 | 2160 | 2160 | 2160 | 2160 | 0 |
| 373 | 20231130 | 141600 | 2206682030 | 2160 | 2165 | 2165 | 2160 | 71 |
| 374 | 20231130 | 141500 | 2206528655 | 2160 | 2160 | 2160 | 2160 | 60 |
| 375 | 20231130 | 141400 | 2206399055 | 2165 | 2170 | 2170 | 2165 | 4742 |
| 376 | 20231130 | 141300 | 2196132515 | 2165 | 2165 | 2165 | 2165 | 100 |
| 377 | 20231130 | 141200 | 2195916015 | 2175 | 2175 | 2175 | 2175 | 23 |
| 378 | 20231130 | 141100 | 2195865990 | 2175 | 2175 | 2175 | 2175 | 14 |
| 379 | 20231130 | 141000 | 2195835540 | 2175 | 2175 | 2175 | 2175 | 1 |
| 380 | 20231130 | 140900 | 2195833365 | 2160 | 2160 | 2160 | 2160 | 149 |
| 381 | 20231130 | 140800 | 2195511525 | 2160 | 2160 | 2160 | 2155 | 258 |
| 382 | 20231130 | 140700 | 2194955260 | 2175 | 2175 | 2175 | 2175 | 10 |
| 383 | 20231130 | 140600 | 2194933510 | 2180 | 2175 | 2180 | 2175 | 589 |
| 384 | 20231130 | 140500 | 2193652430 | 2175 | 2180 | 2180 | 2175 | 1072 |
| 385 | 20231130 | 140400 | 2191318415 | 2165 | 2155 | 2165 | 2150 | 2819 |
| 386 | 20231130 | 140300 | 2185245955 | 2160 | 2155 | 2160 | 2155 | 501 |
| 387 | 20231130 | 140200 | 2184166295 | 2160 | 2165 | 2165 | 2160 | 596 |
| 388 | 20231130 | 140100 | 2182878140 | 2170 | 2175 | 2175 | 2170 | 23 |
| 389 | 20231130 | 140000 | 2182828135 | 2175 | 2180 | 2180 | 2175 | 3751 |
| 390 | 20231130 | 135900 | 2174667640 | 2190 | 2190 | 2190 | 2190 | 0 |
| 391 | 20231130 | 135800 | 2174667640 | 2190 | 2180 | 2190 | 2180 | 341 |
| 392 | 20231130 | 135700 | 2173923880 | 2195 | 2195 | 2195 | 2195 | 1 |
| 393 | 20231130 | 135600 | 2173921685 | 2195 | 2200 | 2200 | 2175 | 1231 |
| 394 | 20231130 | 135500 | 2171232330 | 2205 | 2200 | 2205 | 2200 | 211 |
| 395 | 20231130 | 135400 | 2170768125 | 2210 | 2210 | 2210 | 2200 | 235 |
| 396 | 20231130 | 135300 | 2170248975 | 2205 | 2205 | 2210 | 2205 | 600 |
| 397 | 20231130 | 135200 | 2168924675 | 2200 | 2200 | 2200 | 2200 | 20 |
| 398 | 20231130 | 135100 | 2168880675 | 2200 | 2195 | 2200 | 2195 | 145 |
| 399 | 20231130 | 135000 | 2168562235 | 2195 | 2195 | 2205 | 2190 | 3900 |
| 400 | 20231130 | 134900 | 2160000240 | 2195 | 2170 | 2195 | 2170 | 3440 |
| 401 | 20231130 | 134800 | 2152490965 | 2170 | 2170 | 2170 | 2170 | 100 |
| 402 | 20231130 | 134700 | 2152273965 | 2170 | 2170 | 2170 | 2170 | 1 |
| 403 | 20231130 | 134600 | 2152271795 | 2165 | 2165 | 2165 | 2165 | 0 |
| 404 | 20231130 | 134500 | 2152271795 | 2165 | 2165 | 2165 | 2165 | 1395 |
| 405 | 20231130 | 134400 | 2149251620 | 2160 | 2165 | 2165 | 2160 | 339 |
| 406 | 20231130 | 134300 | 2148519290 | 2165 | 2165 | 2165 | 2165 | 839 |
| 407 | 20231130 | 134200 | 2146702855 | 2165 | 2155 | 2165 | 2155 | 859 |
| 408 | 20231130 | 134100 | 2144851520 | 2150 | 2165 | 2165 | 2150 | 574 |
| 409 | 20231130 | 134000 | 2143617405 | 2155 | 2155 | 2155 | 2155 | 0 |
| 410 | 20231130 | 133900 | 2143617405 | 2155 | 2155 | 2155 | 2155 | 2300 |
| 411 | 20231130 | 133800 | 2138660905 | 2155 | 2160 | 2160 | 2135 | 10872 |
| 412 | 20231130 | 133700 | 2115413410 | 2165 | 2170 | 2170 | 2165 | 3432 |
| 413 | 20231130 | 133600 | 2107978380 | 2190 | 2185 | 2190 | 2185 | 98 |
| 414 | 20231130 | 133500 | 2107764200 | 2185 | 2185 | 2185 | 2170 | 492 |
| 415 | 20231130 | 133400 | 2106693790 | 2185 | 2190 | 2190 | 2185 | 220 |
| 416 | 20231130 | 133300 | 2106212740 | 2190 | 2190 | 2190 | 2180 | 3987 |
| 417 | 20231130 | 133200 | 2097495135 | 2190 | 2195 | 2210 | 2190 | 3390 |
| 418 | 20231130 | 133100 | 2090055150 | 2195 | 2190 | 2195 | 2190 | 222 |
| 419 | 20231130 | 133000 | 2089568865 | 2190 | 2195 | 2195 | 2190 | 403 |
| 420 | 20231130 | 132900 | 2088685775 | 2195 | 2190 | 2195 | 2190 | 460 |
| 421 | 20231130 | 132800 | 2087676660 | 2190 | 2185 | 2190 | 2185 | 151 |
| 422 | 20231130 | 132700 | 2087346555 | 2185 | 2180 | 2185 | 2180 | 895 |
| 423 | 20231130 | 132600 | 2085392895 | 2175 | 2170 | 2175 | 2170 | 4240 |
| 424 | 20231130 | 132500 | 2076171895 | 2170 | 2170 | 2175 | 2170 | 16 |
| 425 | 20231130 | 132400 | 2076137160 | 2175 | 2170 | 2175 | 2170 | 30 |
| 426 | 20231130 | 132300 | 2076071970 | 2175 | 2175 | 2175 | 2175 | 19 |
| 427 | 20231130 | 132200 | 2076030645 | 2170 | 2170 | 2170 | 2170 | 1974 |
| 428 | 20231130 | 132100 | 2071747065 | 2175 | 2175 | 2175 | 2170 | 609 |
| 429 | 20231130 | 132000 | 2070422755 | 2175 | 2170 | 2175 | 2170 | 590 |
| 430 | 20231130 | 131900 | 2069142360 | 2170 | 2170 | 2170 | 2170 | 36 |
| 431 | 20231130 | 131800 | 2069064240 | 2170 | 2170 | 2170 | 2170 | 1 |
| 432 | 20231130 | 131700 | 2069062070 | 2155 | 2160 | 2160 | 2155 | 3600 |
| 433 | 20231130 | 131600 | 2061294070 | 2170 | 2150 | 2170 | 2150 | 3152 |
| 434 | 20231130 | 131500 | 2054501610 | 2150 | 2150 | 2150 | 2150 | 458 |
| 435 | 20231130 | 131400 | 2053516910 | 2155 | 2155 | 2155 | 2155 | 36 |
| 436 | 20231130 | 131300 | 2053439330 | 2155 | 2155 | 2155 | 2155 | 170 |
| 437 | 20231130 | 131200 | 2053072980 | 2155 | 2155 | 2155 | 2155 | 502 |
| 438 | 20231130 | 131100 | 2051991170 | 2155 | 2150 | 2155 | 2150 | 149 |
| 439 | 20231130 | 131000 | 2051670815 | 2155 | 2150 | 2155 | 2145 | 1271 |
| 440 | 20231130 | 130900 | 2048937055 | 2150 | 2150 | 2150 | 2150 | 0 |
| 441 | 20231130 | 130800 | 2048937055 | 2150 | 2150 | 2150 | 2150 | 189 |
| 442 | 20231130 | 130700 | 2048530705 | 2145 | 2145 | 2145 | 2145 | 50 |
| 443 | 20231130 | 130600 | 2048423455 | 2145 | 2150 | 2150 | 2145 | 623 |
| 444 | 20231130 | 130500 | 2047084505 | 2150 | 2150 | 2150 | 2150 | 0 |
| 445 | 20231130 | 130400 | 2047084505 | 2150 | 2150 | 2150 | 2150 | 866 |
| 446 | 20231130 | 130300 | 2045222605 | 2155 | 2155 | 2155 | 2155 | 4 |
| 447 | 20231130 | 130200 | 2045213985 | 2140 | 2155 | 2155 | 2140 | 6976 |
| 448 | 20231130 | 130100 | 2030236550 | 2170 | 2170 | 2170 | 2170 | 0 |
| 449 | 20231130 | 130000 | 2030236550 | 2170 | 2180 | 2180 | 2160 | 2746 |
| 450 | 20231130 | 125900 | 2024292030 | 2180 | 2175 | 2180 | 2170 | 1382 |
| 451 | 20231130 | 125800 | 2021288210 | 2175 | 2180 | 2180 | 2175 | 90 |
| 452 | 20231130 | 125700 | 2021092235 | 2180 | 2185 | 2185 | 2180 | 581 |
| 453 | 20231130 | 125600 | 2019822780 | 2195 | 2185 | 2200 | 2180 | 1101 |
| 454 | 20231130 | 125500 | 2017406935 | 2185 | 2190 | 2190 | 2185 | 49 |
| 455 | 20231130 | 125400 | 2017299845 | 2195 | 2170 | 2195 | 2170 | 1984 |
| 456 | 20231130 | 125300 | 2012967100 | 2170 | 2160 | 2170 | 2155 | 532 |
| 457 | 20231130 | 125200 | 2011819285 | 2160 | 2160 | 2160 | 2160 | 10 |
| 458 | 20231130 | 125100 | 2011797685 | 2160 | 2160 | 2160 | 2160 | 10 |
| 459 | 20231130 | 125000 | 2011776085 | 2160 | 2160 | 2160 | 2160 | 225 |
| 460 | 20231130 | 124900 | 2011290085 | 2160 | 2160 | 2165 | 2160 | 1112 |
| 461 | 20231130 | 124800 | 2008887015 | 2170 | 2170 | 2170 | 2170 | 0 |
| 462 | 20231130 | 124700 | 2008887015 | 2170 | 2170 | 2170 | 2170 | 385 |
| 463 | 20231130 | 124600 | 2008051565 | 2170 | 2160 | 2190 | 2150 | 2278 |
| 464 | 20231130 | 124500 | 2003103550 | 2145 | 2145 | 2145 | 2145 | 34 |
| 465 | 20231130 | 124400 | 2003030620 | 2145 | 2165 | 2170 | 2145 | 3023 |
| 466 | 20231130 | 124300 | 1996524650 | 2165 | 2165 | 2165 | 2165 | 179 |
| 467 | 20231130 | 124200 | 1996137115 | 2165 | 2160 | 2165 | 2160 | 439 |
| 468 | 20231130 | 124100 | 1995188870 | 2160 | 2160 | 2160 | 2160 | 9 |
| 469 | 20231130 | 124000 | 1995169430 | 2160 | 2160 | 2160 | 2160 | 51 |
| 470 | 20231130 | 123900 | 1995059270 | 2150 | 2150 | 2150 | 2150 | 1100 |
| 471 | 20231130 | 123800 | 1992694270 | 2150 | 2150 | 2150 | 2150 | 765 |
| 472 | 20231130 | 123700 | 1991049520 | 2150 | 2145 | 2160 | 2145 | 1003 |
| 473 | 20231130 | 123600 | 1988892700 | 2140 | 2155 | 2155 | 2140 | 4486 |
| 474 | 20231130 | 123500 | 1979276415 | 2155 | 2150 | 2155 | 2150 | 324 |
| 475 | 20231130 | 123400 | 1978579810 | 2150 | 2150 | 2150 | 2150 | 0 |
| 476 | 20231130 | 123300 | 1978579810 | 2150 | 2145 | 2150 | 2145 | 42 |
| 477 | 20231130 | 123200 | 1978489560 | 2145 | 2140 | 2145 | 2140 | 8 |
| 478 | 20231130 | 123100 | 1978472410 | 2140 | 2130 | 2140 | 2125 | 7648 |
| 479 | 20231130 | 123000 | 1962218920 | 2145 | 2155 | 2155 | 2145 | 2243 |
| 480 | 20231130 | 122900 | 1957393555 | 2155 | 2155 | 2155 | 2155 | 345 |
| 481 | 20231130 | 122800 | 1956650080 | 2155 | 2155 | 2155 | 2150 | 1071 |
| 482 | 20231130 | 122700 | 1954344825 | 2155 | 2160 | 2170 | 2150 | 4611 |
| 483 | 20231130 | 122600 | 1944380185 | 2160 | 2165 | 2165 | 2160 | 1025 |
| 484 | 20231130 | 122500 | 1942161185 | 2150 | 2150 | 2150 | 2150 | 0 |
| 485 | 20231130 | 122400 | 1942161185 | 2150 | 2140 | 2155 | 2135 | 7774 |
| 486 | 20231130 | 122300 | 1925498255 | 2150 | 2140 | 2150 | 2140 | 1145 |
| 487 | 20231130 | 122200 | 1923038135 | 2135 | 2125 | 2135 | 2125 | 2550 |
| 488 | 20231130 | 122100 | 1917606675 | 2120 | 2120 | 2130 | 2120 | 1671 |
| 489 | 20231130 | 122000 | 1914063855 | 2125 | 2120 | 2125 | 2120 | 1368 |
| 490 | 20231130 | 121900 | 1911163545 | 2120 | 2120 | 2120 | 2120 | 811 |
| 491 | 20231130 | 121800 | 1909444225 | 2120 | 2120 | 2120 | 2120 | 1966 |
| 492 | 20231130 | 121700 | 1905276305 | 2120 | 2120 | 2120 | 2115 | 209 |
| 493 | 20231130 | 121600 | 1904834225 | 2120 | 2120 | 2120 | 2120 | 202 |
| 494 | 20231130 | 121500 | 1904405985 | 2120 | 2090 | 2120 | 2090 | 3330 |
| 495 | 20231130 | 121400 | 1897392850 | 2090 | 2100 | 2115 | 2080 | 18461 |
| 496 | 20231130 | 121300 | 1858910845 | 2100 | 2135 | 2135 | 2100 | 33397 |
| 497 | 20231130 | 121200 | 1788374410 | 2135 | 2135 | 2135 | 2135 | 0 |
| 498 | 20231130 | 121100 | 1788374410 | 2135 | 2135 | 2135 | 2135 | 0 |
| 499 | 20231130 | 121000 | 1788374410 | 2135 | 2135 | 2135 | 2135 | 0 |
| 500 | 20231130 | 120900 | 1788374410 | 2135 | 2135 | 2135 | 2135 | 22 |
| 501 | 20231130 | 120800 | 1788327440 | 2130 | 2140 | 2140 | 2130 | 1576 |
| 502 | 20231130 | 120700 | 1784965455 | 2140 | 2145 | 2145 | 2140 | 241 |
| 503 | 20231130 | 120600 | 1784449215 | 2145 | 2140 | 2145 | 2140 | 1001 |
| 504 | 20231130 | 120500 | 1782302075 | 2140 | 2140 | 2140 | 2140 | 769 |
| 505 | 20231130 | 120400 | 1780656415 | 2145 | 2140 | 2155 | 2135 | 2026 |
| 506 | 20231130 | 120300 | 1776307875 | 2135 | 2135 | 2135 | 2135 | 633 |
| 507 | 20231130 | 120200 | 1774956420 | 2130 | 2135 | 2135 | 2125 | 1641 |
| 508 | 20231130 | 120100 | 1771463710 | 2135 | 2135 | 2140 | 2135 | 991 |
| 509 | 20231130 | 120000 | 1769347910 | 2130 | 2130 | 2130 | 2130 | 1 |
| 510 | 20231130 | 115900 | 1769345780 | 2130 | 2130 | 2130 | 2130 | 83 |
| 511 | 20231130 | 115800 | 1769168990 | 2125 | 2125 | 2125 | 2125 | 95 |
| 512 | 20231130 | 115700 | 1768967115 | 2130 | 2130 | 2130 | 2130 | 501 |
| 513 | 20231130 | 115600 | 1767899985 | 2130 | 2130 | 2130 | 2130 | 728 |
| 514 | 20231130 | 115500 | 1766349345 | 2125 | 2130 | 2130 | 2125 | 1094 |
| 515 | 20231130 | 115400 | 1764021625 | 2125 | 2125 | 2125 | 2125 | 0 |
| 516 | 20231130 | 115300 | 1764021625 | 2125 | 2140 | 2140 | 2125 | 6339 |
| 517 | 20231130 | 115200 | 1750513435 | 2140 | 2140 | 2140 | 2140 | 1 |
| 518 | 20231130 | 115100 | 1750511295 | 2140 | 2140 | 2140 | 2140 | 1373 |
| 519 | 20231130 | 115000 | 1747573075 | 2145 | 2150 | 2150 | 2145 | 3270 |
| 520 | 20231130 | 114900 | 1740546980 | 2150 | 2190 | 2195 | 2150 | 8072 |
| 521 | 20231130 | 114800 | 1723082150 | 2190 | 2180 | 2190 | 2180 | 9963 |
| 522 | 20231130 | 114700 | 1701266825 | 2175 | 2175 | 2175 | 2175 | 95 |
| 523 | 20231130 | 114600 | 1701060200 | 2165 | 2165 | 2165 | 2165 | 0 |
| 524 | 20231130 | 114500 | 1701060200 | 2165 | 2175 | 2175 | 2165 | 864 |
| 525 | 20231130 | 114400 | 1699186975 | 2170 | 2170 | 2170 | 2170 | 180 |
| 526 | 20231130 | 114300 | 1698796375 | 2185 | 2145 | 2185 | 2145 | 671 |
| 527 | 20231130 | 114200 | 1697350740 | 2135 | 2135 | 2140 | 2135 | 642 |
| 528 | 20231130 | 114100 | 1695976910 | 2135 | 2135 | 2135 | 2135 | 2777 |
| 529 | 20231130 | 114000 | 1690048015 | 2140 | 2140 | 2145 | 2140 | 3346 |
| 530 | 20231130 | 113900 | 1682887345 | 2130 | 2155 | 2155 | 2130 | 8757 |
| 531 | 20231130 | 113800 | 1664141885 | 2155 | 2155 | 2155 | 2155 | 1 |
| 532 | 20231130 | 113700 | 1664139730 | 2155 | 2155 | 2155 | 2155 | 886 |
| 533 | 20231130 | 113600 | 1662230400 | 2155 | 2160 | 2160 | 2150 | 2052 |
| 534 | 20231130 | 113500 | 1657816055 | 2160 | 2160 | 2160 | 2160 | 1287 |
| 535 | 20231130 | 113400 | 1655036135 | 2160 | 2150 | 2160 | 2150 | 165 |
| 536 | 20231130 | 113300 | 1654681375 | 2150 | 2145 | 2150 | 2140 | 511 |
| 537 | 20231130 | 113200 | 1653585700 | 2155 | 2150 | 2155 | 2150 | 877 |
| 538 | 20231130 | 113100 | 1651697195 | 2150 | 2145 | 2155 | 2145 | 3336 |
| 539 | 20231130 | 113000 | 1644528045 | 2145 | 2125 | 2145 | 2125 | 5760 |
| 540 | 20231130 | 112900 | 1632272365 | 2125 | 2140 | 2140 | 2125 | 3287 |
| 541 | 20231130 | 112800 | 1625256080 | 2145 | 2140 | 2150 | 2140 | 979 |
| 542 | 20231130 | 112700 | 1623158270 | 2140 | 2150 | 2150 | 2140 | 2359 |
| 543 | 20231130 | 112600 | 1618092750 | 2150 | 2145 | 2150 | 2145 | 66 |
| 544 | 20231130 | 112500 | 1617950970 | 2155 | 2155 | 2155 | 2145 | 1644 |
| 545 | 20231130 | 112400 | 1614414695 | 2155 | 2150 | 2155 | 2150 | 98 |
| 546 | 20231130 | 112300 | 1614203990 | 2150 | 2150 | 2150 | 2145 | 1583 |
| 547 | 20231130 | 112200 | 1610801980 | 2145 | 2145 | 2145 | 2145 | 515 |
| 548 | 20231130 | 112100 | 1609697305 | 2140 | 2155 | 2155 | 2130 | 2346 |
| 549 | 20231130 | 112000 | 1604680355 | 2145 | 2180 | 2180 | 2130 | 15232 |
| 550 | 20231130 | 111900 | 1571890105 | 2180 | 2190 | 2190 | 2170 | 2412 |
| 551 | 20231130 | 111800 | 1566643655 | 2180 | 2220 | 2235 | 2180 | 6110 |
| 552 | 20231130 | 111700 | 1553171910 | 2220 | 2215 | 2225 | 2215 | 416 |
| 553 | 20231130 | 111600 | 1552248615 | 2215 | 2215 | 2215 | 2205 | 2093 |
| 554 | 20231130 | 111500 | 1547621830 | 2215 | 2230 | 2230 | 2210 | 7595 |
| 555 | 20231130 | 111400 | 1530801360 | 2235 | 2225 | 2235 | 2225 | 2105 |
| 556 | 20231130 | 111300 | 1526110330 | 2225 | 2215 | 2225 | 2215 | 1359 |
| 557 | 20231130 | 111200 | 1523094280 | 2215 | 2200 | 2225 | 2200 | 3225 |
| 558 | 20231130 | 111100 | 1515950115 | 2185 | 2185 | 2205 | 2185 | 1246 |
| 559 | 20231130 | 111000 | 1513227585 | 2185 | 2185 | 2190 | 2170 | 3886 |
| 560 | 20231130 | 110900 | 1504778815 | 2185 | 2195 | 2195 | 2170 | 5314 |
| 561 | 20231130 | 110800 | 1493186875 | 2195 | 2200 | 2200 | 2195 | 57 |
| 562 | 20231130 | 110700 | 1493061515 | 2190 | 2190 | 2190 | 2175 | 6149 |
| 563 | 20231130 | 110600 | 1479640345 | 2195 | 2210 | 2210 | 2190 | 3173 |
| 564 | 20231130 | 110500 | 1472652180 | 2210 | 2200 | 2215 | 2200 | 4096 |
| 565 | 20231130 | 110400 | 1463616205 | 2200 | 2190 | 2200 | 2185 | 2848 |
| 566 | 20231130 | 110300 | 1457378280 | 2190 | 2180 | 2190 | 2180 | 4241 |
| 567 | 20231130 | 110200 | 1448114775 | 2180 | 2155 | 2180 | 2155 | 4726 |
| 568 | 20231130 | 110100 | 1437869250 | 2155 | 2160 | 2165 | 2140 | 5770 |
| 569 | 20231130 | 110000 | 1425409940 | 2155 | 2125 | 2155 | 2120 | 12791 |
| 570 | 20231130 | 105900 | 1398064460 | 2120 | 2145 | 2145 | 2115 | 8661 |
| 571 | 20231130 | 105800 | 1379690010 | 2145 | 2125 | 2150 | 2120 | 17873 |
| 572 | 20231130 | 105700 | 1341418905 | 2130 | 2100 | 2130 | 2060 | 38581 |
| 573 | 20231130 | 105600 | 1260336525 | 2065 | 2065 | 2065 | 2065 | 0 |
| 574 | 20231130 | 105500 | 1260336525 | 2065 | 2195 | 2195 | 2065 | 45618 |
| 575 | 20231130 | 105400 | 1163353570 | 2200 | 2180 | 2200 | 2180 | 4454 |
| 576 | 20231130 | 105300 | 1153583825 | 2180 | 2175 | 2180 | 2165 | 5691 |
| 577 | 20231130 | 105200 | 1141233590 | 2170 | 2160 | 2175 | 2155 | 2988 |
| 578 | 20231130 | 105100 | 1134761705 | 2170 | 2150 | 2170 | 2150 | 8101 |
| 579 | 20231130 | 105000 | 1117316210 | 2150 | 2160 | 2165 | 2145 | 5216 |
| 580 | 20231130 | 104900 | 1106103875 | 2175 | 2200 | 2200 | 2150 | 10709 |
| 581 | 20231130 | 104800 | 1082778920 | 2180 | 2220 | 2240 | 2150 | 12731 |
| 582 | 20231130 | 104700 | 1054865175 | 2215 | 2210 | 2220 | 2210 | 5799 |
| 583 | 20231130 | 104600 | 1042026090 | 2210 | 2215 | 2215 | 2195 | 8250 |
| 584 | 20231130 | 104500 | 1023776010 | 2215 | 2210 | 2215 | 2190 | 12015 |
| 585 | 20231130 | 104400 | 997267805 | 2210 | 2185 | 2210 | 2160 | 27346 |
| 586 | 20231130 | 104300 | 937619435 | 2120 | 2120 | 2120 | 2120 | 0 |
| 587 | 20231130 | 104200 | 937619435 | 2120 | 2250 | 2250 | 2120 | 37714 |
| 588 | 20231130 | 104100 | 855361630 | 2250 | 2250 | 2250 | 2250 | 6 |
| 589 | 20231130 | 104000 | 855348130 | 2255 | 2210 | 2255 | 2210 | 11185 |
| 590 | 20231130 | 103900 | 830561475 | 2225 | 2235 | 2235 | 2200 | 9644 |
| 591 | 20231130 | 103800 | 809214840 | 2245 | 2265 | 2265 | 2235 | 1657 |
| 592 | 20231130 | 103700 | 805495315 | 2235 | 2250 | 2260 | 2235 | 4859 |
| 593 | 20231130 | 103600 | 794550715 | 2235 | 2260 | 2275 | 2235 | 19598 |
| 594 | 20231130 | 103500 | 750349065 | 2255 | 2245 | 2260 | 2230 | 9138 |
| 595 | 20231130 | 103400 | 729828615 | 2240 | 2225 | 2240 | 2225 | 3125 |
| 596 | 20231130 | 103300 | 722863715 | 2235 | 2210 | 2235 | 2210 | 4198 |
| 597 | 20231130 | 103200 | 713556285 | 2210 | 2200 | 2210 | 2195 | 7251 |
| 598 | 20231130 | 103100 | 697580845 | 2200 | 2205 | 2215 | 2185 | 5563 |
| 599 | 20231130 | 103000 | 685341180 | 2215 | 2180 | 2225 | 2180 | 11480 |
| 600 | 20231130 | 102900 | 659985775 | 2180 | 2235 | 2270 | 2130 | 61954 |
| 601 | 20231130 | 102800 | 522959410 | 2245 | 2215 | 2250 | 2215 | 29478 |
| 602 | 20231130 | 102700 | 457351500 | 2210 | 2210 | 2210 | 2210 | 0 |
| 603 | 20231130 | 102600 | 457351500 | 2210 | 2210 | 2210 | 2210 | 461 |
| 604 | 20231130 | 102500 | 456332690 | 2210 | 2290 | 2300 | 2210 | 21554 |
| 605 | 20231130 | 102400 | 407863630 | 2290 | 2300 | 2310 | 2290 | 5741 |
| 606 | 20231130 | 102300 | 394664200 | 2300 | 2370 | 2370 | 2300 | 14575 |
| 607 | 20231130 | 102200 | 360938385 | 2335 | 2330 | 2370 | 2305 | 8365 |
| 608 | 20231130 | 102100 | 341507810 | 2330 | 2305 | 2330 | 2305 | 10548 |
| 609 | 20231130 | 102000 | 317079280 | 2305 | 2360 | 2360 | 2300 | 20822 |
| 610 | 20231130 | 101900 | 268861205 | 2365 | 2375 | 2380 | 2310 | 7819 |
| 611 | 20231130 | 101800 | 250536495 | 2380 | 2400 | 2400 | 2360 | 14981 |
| 612 | 20231130 | 101700 | 214808960 | 2415 | 2415 | 2415 | 2415 | 0 |
| 613 | 20231130 | 101600 | 214808960 | 2415 | 2405 | 2415 | 2405 | 1096 |
| 614 | 20231130 | 101500 | 212173070 | 2415 | 2420 | 2425 | 2415 | 102 |
| 615 | 20231130 | 101400 | 211926725 | 2430 | 2430 | 2430 | 2430 | 0 |
| 616 | 20231130 | 101300 | 211926725 | 2430 | 2425 | 2430 | 2405 | 890 |
| 617 | 20231130 | 101200 | 209782065 | 2430 | 2430 | 2430 | 2430 | 0 |
| 618 | 20231130 | 101100 | 209782065 | 2430 | 2410 | 2430 | 2410 | 6965 |
| 619 | 20231130 | 101000 | 192995880 | 2410 | 2410 | 2410 | 2410 | 90 |
| 620 | 20231130 | 100900 | 192778980 | 2410 | 2410 | 2410 | 2410 | 0 |
| 621 | 20231130 | 100800 | 192778980 | 2410 | 2410 | 2410 | 2410 | 0 |
| 622 | 20231130 | 100700 | 192778980 | 2410 | 2410 | 2410 | 2410 | 100 |
| 623 | 20231130 | 100600 | 192537980 | 2410 | 2410 | 2410 | 2410 | 0 |
| 624 | 20231130 | 100500 | 192537980 | 2410 | 2410 | 2410 | 2410 | 249 |
| 625 | 20231130 | 100400 | 191937890 | 2410 | 2410 | 2410 | 2410 | 0 |
| 626 | 20231130 | 100300 | 191937890 | 2410 | 2410 | 2410 | 2410 | 200 |
| 627 | 20231130 | 100200 | 191455890 | 2410 | 2410 | 2410 | 2410 | 5 |
| 628 | 20231130 | 100100 | 191443840 | 2410 | 2410 | 2410 | 2410 | 2 |
| 629 | 20231130 | 100000 | 191439020 | 2410 | 2410 | 2410 | 2410 | 0 |
| 630 | 20231130 | 095900 | 191439020 | 2410 | 2410 | 2410 | 2410 | 0 |
| 631 | 20231130 | 095800 | 191439020 | 2410 | 2410 | 2410 | 2410 | 10 |
| 632 | 20231130 | 095700 | 191414920 | 2410 | 2410 | 2410 | 2410 | 0 |
| 633 | 20231130 | 095600 | 191414920 | 2410 | 2410 | 2410 | 2410 | 9 |
| 634 | 20231130 | 095500 | 191393230 | 2405 | 2405 | 2405 | 2405 | 50 |
| 635 | 20231130 | 095400 | 191272980 | 2410 | 2410 | 2410 | 2410 | 0 |
| 636 | 20231130 | 095300 | 191272980 | 2410 | 2410 | 2410 | 2410 | 0 |
| 637 | 20231130 | 095200 | 191272980 | 2410 | 2410 | 2410 | 2410 | 1 |
| 638 | 20231130 | 095100 | 191270570 | 2410 | 2410 | 2410 | 2410 | 10 |
| 639 | 20231130 | 095000 | 191246470 | 2410 | 2410 | 2410 | 2410 | 8 |
| 640 | 20231130 | 094900 | 191227190 | 2395 | 2405 | 2410 | 2395 | 4198 |
| 641 | 20231130 | 094800 | 181150025 | 2405 | 2405 | 2405 | 2405 | 7 |
| 642 | 20231130 | 094700 | 181133190 | 2400 | 2405 | 2405 | 2400 | 548 |
| 643 | 20231130 | 094600 | 179817610 | 2400 | 2400 | 2400 | 2400 | 0 |
| 644 | 20231130 | 094500 | 179817610 | 2400 | 2405 | 2405 | 2400 | 500 |
| 645 | 20231130 | 094400 | 178617535 | 2410 | 2410 | 2410 | 2410 | 100 |
| 646 | 20231130 | 094300 | 178376535 | 2410 | 2410 | 2410 | 2410 | 1 |
| 647 | 20231130 | 094200 | 178374125 | 2410 | 2405 | 2410 | 2405 | 485 |
| 648 | 20231130 | 094100 | 177207670 | 2410 | 2410 | 2410 | 2410 | 0 |
| 649 | 20231130 | 094000 | 177207670 | 2410 | 2410 | 2410 | 2410 | 105 |
| 650 | 20231130 | 093900 | 176954620 | 2410 | 2410 | 2410 | 2410 | 0 |
| 651 | 20231130 | 093800 | 176954620 | 2410 | 2410 | 2410 | 2410 | 0 |
| 652 | 20231130 | 093700 | 176954620 | 2410 | 2410 | 2410 | 2410 | 1029 |
| 653 | 20231130 | 093600 | 174474730 | 2420 | 2420 | 2420 | 2420 | 100 |
| 654 | 20231130 | 093500 | 174232730 | 2415 | 2415 | 2415 | 2415 | 20 |
| 655 | 20231130 | 093400 | 174184430 | 2420 | 2420 | 2420 | 2420 | 0 |
| 656 | 20231130 | 093300 | 174184430 | 2420 | 2420 | 2420 | 2420 | 1 |
| 657 | 20231130 | 093200 | 174182010 | 2400 | 2415 | 2415 | 2400 | 2954 |
| 658 | 20231130 | 093100 | 167081585 | 2415 | 2420 | 2420 | 2415 | 968 |
| 659 | 20231130 | 093000 | 164742170 | 2415 | 2415 | 2415 | 2415 | 0 |
| 660 | 20231130 | 092900 | 164742170 | 2415 | 2440 | 2440 | 2415 | 1058 |
| 661 | 20231130 | 092800 | 162182545 | 2440 | 2440 | 2440 | 2440 | 163 |
| 662 | 20231130 | 092700 | 161784825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 663 | 20231130 | 092600 | 161784825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 664 | 20231130 | 092500 | 161784825 | 2440 | 2440 | 2440 | 2440 | 1 |
| 665 | 20231130 | 092400 | 161782385 | 2420 | 2440 | 2440 | 2420 | 8000 |
| 666 | 20231130 | 092300 | 142386235 | 2445 | 2435 | 2445 | 2435 | 200 |
| 667 | 20231130 | 092200 | 141898655 | 2435 | 2435 | 2435 | 2435 | 1 |
| 668 | 20231130 | 092100 | 141896220 | 2430 | 2430 | 2430 | 2430 | 670 |
| 669 | 20231130 | 092000 | 140268120 | 2425 | 2425 | 2425 | 2425 | 0 |
| 670 | 20231130 | 091900 | 140268120 | 2425 | 2420 | 2425 | 2420 | 822 |
| 671 | 20231130 | 091800 | 138277650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 672 | 20231130 | 091700 | 138277650 | 2425 | 2415 | 2425 | 2395 | 18292 |
| 673 | 20231130 | 091600 | 94297080 | 2415 | 2415 | 2415 | 2415 | 0 |
| 674 | 20231130 | 091500 | 94297080 | 2415 | 2420 | 2420 | 2415 | 5000 |
| 675 | 20231130 | 091400 | 82211460 | 2425 | 2425 | 2425 | 2425 | 1254 |
| 676 | 20231130 | 091300 | 79170510 | 2425 | 2425 | 2425 | 2425 | 800 |
| 677 | 20231130 | 091200 | 77230510 | 2425 | 2420 | 2430 | 2420 | 155 |
| 678 | 20231130 | 091100 | 76853935 | 2420 | 2420 | 2420 | 2420 | 649 |
| 679 | 20231130 | 091000 | 75283355 | 2420 | 2425 | 2425 | 2420 | 5244 |
| 680 | 20231130 | 090900 | 62568780 | 2425 | 2425 | 2435 | 2425 | 97 |
| 681 | 20231130 | 090800 | 62332685 | 2425 | 2425 | 2425 | 2425 | 5 |
| 682 | 20231130 | 090700 | 62320560 | 2420 | 2425 | 2425 | 2420 | 1155 |
| 683 | 20231130 | 090600 | 59522480 | 2425 | 2425 | 2425 | 2425 | 297 |
| 684 | 20231130 | 090500 | 58802255 | 2425 | 2425 | 2430 | 2425 | 1505 |
| 685 | 20231130 | 090400 | 55151105 | 2430 | 2440 | 2440 | 2430 | 816 |
| 686 | 20231130 | 090300 | 53167025 | 2425 | 2425 | 2425 | 2425 | 50 |
| 687 | 20231130 | 090200 | 53045775 | 2420 | 2430 | 2430 | 2420 | 4142 |
| 688 | 20231130 | 090100 | 43006140 | 2430 | 2450 | 2455 | 2430 | 5574 |
| 689 | 20231130 | 090000 | 29428705 | 2435 | 2450 | 2455 | 2435 | 12022 |