36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 202700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 10810 |
| 3 | 20231130 | 202600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20231130 | 202500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20231130 | 202400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20231130 | 202300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20231130 | 202200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20231130 | 202100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20231130 | 202000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20231130 | 201900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20231130 | 201800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20231130 | 201700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20231130 | 201600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20231130 | 201500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20231130 | 201400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20231130 | 201300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20231130 | 201200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20231130 | 201100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20231130 | 201000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20231130 | 200900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20231130 | 200800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20231130 | 200700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20231130 | 200600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20231130 | 200500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20231130 | 200400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20231130 | 200300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20231130 | 200200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20231130 | 200100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20231130 | 200000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20231130 | 195900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20231130 | 195800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20231130 | 195700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 10810 |
| 33 | 20231130 | 195600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20231130 | 195500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20231130 | 195400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20231130 | 195300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20231130 | 195200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20231130 | 195100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20231130 | 195000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20231130 | 194900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20231130 | 194800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20231130 | 194700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20231130 | 194600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20231130 | 194500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20231130 | 194400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20231130 | 194300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20231130 | 194200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20231130 | 194100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20231130 | 194000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20231130 | 193900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20231130 | 193800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20231130 | 193700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20231130 | 193600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20231130 | 193500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20231130 | 193400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20231130 | 193300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20231130 | 193200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20231130 | 193100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20231130 | 193000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20231130 | 192900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20231130 | 192800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20231130 | 192700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 10810 |
| 63 | 20231130 | 192600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20231130 | 192500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20231130 | 192400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20231130 | 192300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20231130 | 192200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20231130 | 192100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20231130 | 192000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20231130 | 191900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20231130 | 191800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20231130 | 191700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20231130 | 191600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20231130 | 191500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20231130 | 191400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20231130 | 191300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20231130 | 191200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20231130 | 191100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20231130 | 191000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20231130 | 190900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20231130 | 190800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20231130 | 190700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20231130 | 190600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20231130 | 190500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20231130 | 190400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20231130 | 190300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20231130 | 190200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20231130 | 190100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20231130 | 190000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20231130 | 185900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20231130 | 185800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20231130 | 185700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 10810 |
| 93 | 20231130 | 185600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20231130 | 185500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20231130 | 185400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20231130 | 185300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20231130 | 185200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20231130 | 185100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20231130 | 185000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20231130 | 184900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20231130 | 184800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20231130 | 184700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20231130 | 184600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20231130 | 184500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20231130 | 184400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20231130 | 184300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20231130 | 184200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20231130 | 184100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20231130 | 184000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20231130 | 183900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20231130 | 183800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20231130 | 183700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20231130 | 183600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20231130 | 183500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20231130 | 183400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20231130 | 183300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20231130 | 183200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20231130 | 183100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20231130 | 183000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20231130 | 182900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20231130 | 182800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20231130 | 182700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 10810 |
| 123 | 20231130 | 182600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20231130 | 182500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20231130 | 182400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20231130 | 182300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20231130 | 182200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20231130 | 182100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20231130 | 182000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20231130 | 181900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20231130 | 181800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20231130 | 181700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20231130 | 181600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20231130 | 181500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20231130 | 181400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20231130 | 181300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20231130 | 181200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20231130 | 181100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20231130 | 181000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20231130 | 180900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20231130 | 180800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20231130 | 180700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20231130 | 180600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20231130 | 180500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20231130 | 180400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20231130 | 180300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20231130 | 180200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20231130 | 180100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20231130 | 180000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20231130 | 175900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20231130 | 175800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20231130 | 175700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 10810 |
| 153 | 20231130 | 175600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20231130 | 175500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20231130 | 175400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20231130 | 175300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20231130 | 175200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20231130 | 175100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20231130 | 175000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20231130 | 174900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20231130 | 174800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20231130 | 174700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20231130 | 174600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20231130 | 174500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20231130 | 174400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20231130 | 174300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20231130 | 174200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20231130 | 174100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20231130 | 174000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20231130 | 173900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20231130 | 173800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20231130 | 173700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20231130 | 173600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20231130 | 173500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20231130 | 173400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20231130 | 173300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20231130 | 173200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20231130 | 173100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20231130 | 173000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20231130 | 172900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20231130 | 172800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20231130 | 172700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 10810 |
| 183 | 20231130 | 172600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20231130 | 172500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20231130 | 172400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20231130 | 172300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20231130 | 172200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20231130 | 172100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20231130 | 172000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20231130 | 171900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20231130 | 171800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20231130 | 171700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20231130 | 171600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20231130 | 171500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20231130 | 171400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20231130 | 171300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20231130 | 171200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20231130 | 171100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20231130 | 171000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20231130 | 170900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20231130 | 170800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20231130 | 170700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20231130 | 170600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20231130 | 170500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20231130 | 170400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20231130 | 170300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20231130 | 170200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20231130 | 170100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20231130 | 170000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20231130 | 165900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20231130 | 165800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20231130 | 165700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 10810 |
| 213 | 20231130 | 165600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20231130 | 165500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20231130 | 165400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20231130 | 165300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20231130 | 165200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20231130 | 165100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20231130 | 165000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20231130 | 164900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20231130 | 164800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20231130 | 164700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20231130 | 164600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 224 | 20231130 | 164500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 225 | 20231130 | 164400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 226 | 20231130 | 164300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 227 | 20231130 | 164200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 228 | 20231130 | 164100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 229 | 20231130 | 164000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 230 | 20231130 | 163900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 231 | 20231130 | 163800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 232 | 20231130 | 163700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 233 | 20231130 | 163600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 234 | 20231130 | 163500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 235 | 20231130 | 163400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 236 | 20231130 | 163300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 237 | 20231130 | 163200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 238 | 20231130 | 163100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 239 | 20231130 | 163000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 240 | 20231130 | 162900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 241 | 20231130 | 162800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 242 | 20231130 | 162700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 10810 |
| 243 | 20231130 | 162600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 244 | 20231130 | 162500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 245 | 20231130 | 162400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 246 | 20231130 | 162300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 247 | 20231130 | 162200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 248 | 20231130 | 162100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 249 | 20231130 | 162000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 250 | 20231130 | 161900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 251 | 20231130 | 161800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 252 | 20231130 | 161700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 253 | 20231130 | 161600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 254 | 20231130 | 161500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 255 | 20231130 | 161400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 256 | 20231130 | 161300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 257 | 20231130 | 161200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 258 | 20231130 | 161100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 259 | 20231130 | 161000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 260 | 20231130 | 160900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 261 | 20231130 | 160800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 262 | 20231130 | 160700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 263 | 20231130 | 160600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 264 | 20231130 | 160500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 265 | 20231130 | 160400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 266 | 20231130 | 160300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 267 | 20231130 | 160200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 268 | 20231130 | 160100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 269 | 20231130 | 160000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 270 | 20231130 | 155900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 271 | 20231130 | 155800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 272 | 20231130 | 155700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 10810 |
| 273 | 20231130 | 155600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 274 | 20231130 | 155500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 275 | 20231130 | 155400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 276 | 20231130 | 155300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 277 | 20231130 | 155200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 278 | 20231130 | 155100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 279 | 20231130 | 155000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 280 | 20231130 | 154900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 281 | 20231130 | 154800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 282 | 20231130 | 154700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 283 | 20231130 | 154600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 284 | 20231130 | 154500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 285 | 20231130 | 154400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 286 | 20231130 | 154300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 287 | 20231130 | 154200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 288 | 20231130 | 154100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 289 | 20231130 | 154000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 290 | 20231130 | 153900 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 291 | 20231130 | 153800 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 292 | 20231130 | 153700 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 293 | 20231130 | 153600 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 294 | 20231130 | 153500 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 295 | 20231130 | 153400 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 296 | 20231130 | 153300 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 297 | 20231130 | 153200 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 298 | 20231130 | 153100 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 299 | 20231130 | 153000 | 3743740120 | 14500 | 14500 | 14500 | 14500 | 10810 |
| 300 | 20231130 | 152900 | 3586995120 | 14800 | 14800 | 14800 | 14800 | 0 |
| 301 | 20231130 | 152800 | 3586995120 | 14800 | 14800 | 14800 | 14800 | 0 |
| 302 | 20231130 | 152700 | 3586995120 | 14800 | 14800 | 14800 | 14800 | 0 |
| 303 | 20231130 | 152600 | 3586995120 | 14800 | 14800 | 14800 | 14800 | 0 |
| 304 | 20231130 | 152500 | 3586995120 | 14800 | 14800 | 14800 | 14800 | 0 |
| 305 | 20231130 | 152400 | 3586995120 | 14800 | 14800 | 14800 | 14800 | 0 |
| 306 | 20231130 | 152300 | 3586995120 | 14800 | 14800 | 14800 | 14800 | 0 |
| 307 | 20231130 | 152200 | 3586995120 | 14800 | 14800 | 14800 | 14800 | 0 |
| 308 | 20231130 | 152100 | 3586995120 | 14800 | 14800 | 14800 | 14800 | 0 |
| 309 | 20231130 | 152000 | 3586995120 | 14800 | 14800 | 14800 | 14800 | 0 |
| 310 | 20231130 | 151900 | 3586995120 | 14800 | 14750 | 14820 | 14700 | 3548 |
| 311 | 20231130 | 151800 | 3534711290 | 14820 | 14800 | 14820 | 14750 | 2132 |
| 312 | 20231130 | 151700 | 3503168220 | 14800 | 14840 | 14850 | 14800 | 1526 |
| 313 | 20231130 | 151600 | 3480531930 | 14840 | 14850 | 14850 | 14840 | 150 |
| 314 | 20231130 | 151500 | 3478305430 | 14800 | 14760 | 14860 | 14760 | 484 |
| 315 | 20231130 | 151400 | 3471158240 | 14770 | 14810 | 14810 | 14770 | 152 |
| 316 | 20231130 | 151300 | 3468911220 | 14810 | 14790 | 14810 | 14790 | 270 |
| 317 | 20231130 | 151200 | 3464917800 | 14790 | 14850 | 14850 | 14790 | 409 |
| 318 | 20231130 | 151100 | 3458857490 | 14850 | 14830 | 14850 | 14830 | 70 |
| 319 | 20231130 | 151000 | 3457818690 | 14830 | 14890 | 14890 | 14830 | 444 |
| 320 | 20231130 | 150900 | 3451226780 | 14920 | 14830 | 14920 | 14800 | 1000 |
| 321 | 20231130 | 150800 | 3436351070 | 14920 | 14800 | 14950 | 14800 | 1106 |
| 322 | 20231130 | 150700 | 3419945980 | 14800 | 14810 | 14810 | 14800 | 382 |
| 323 | 20231130 | 150600 | 3414291710 | 14810 | 14850 | 14850 | 14810 | 157 |
| 324 | 20231130 | 150500 | 3411962790 | 14850 | 14870 | 14870 | 14850 | 148 |
| 325 | 20231130 | 150400 | 3409762660 | 14890 | 14870 | 14890 | 14870 | 41 |
| 326 | 20231130 | 150300 | 3409152390 | 14870 | 14920 | 14940 | 14870 | 1027 |
| 327 | 20231130 | 150200 | 3393874810 | 14940 | 14940 | 14940 | 14940 | 478 |
| 328 | 20231130 | 150100 | 3386733490 | 14940 | 15000 | 15000 | 14940 | 664 |
| 329 | 20231130 | 150000 | 3376796000 | 15010 | 15030 | 15050 | 15010 | 183 |
| 330 | 20231130 | 145900 | 3374045830 | 15050 | 15050 | 15050 | 15050 | 0 |
| 331 | 20231130 | 145800 | 3374045830 | 15050 | 15040 | 15050 | 15040 | 700 |
| 332 | 20231130 | 145700 | 3363511330 | 15050 | 15050 | 15050 | 15010 | 239 |
| 333 | 20231130 | 145600 | 3359918460 | 15050 | 15050 | 15050 | 15050 | 139 |
| 334 | 20231130 | 145500 | 3357826510 | 15000 | 15000 | 15000 | 15000 | 14 |
| 335 | 20231130 | 145400 | 3357616510 | 15060 | 14980 | 15060 | 14960 | 326 |
| 336 | 20231130 | 145300 | 3352725250 | 14980 | 14980 | 14980 | 14980 | 4 |
| 337 | 20231130 | 145200 | 3352665330 | 14980 | 15000 | 15000 | 14980 | 349 |
| 338 | 20231130 | 145100 | 3347431560 | 15010 | 15020 | 15020 | 15010 | 131 |
| 339 | 20231130 | 145000 | 3345465000 | 15060 | 15030 | 15060 | 15010 | 725 |
| 340 | 20231130 | 144900 | 3334568380 | 15030 | 15060 | 15060 | 15030 | 131 |
| 341 | 20231130 | 144800 | 3332598060 | 15060 | 15060 | 15070 | 15060 | 154 |
| 342 | 20231130 | 144700 | 3330277440 | 15060 | 15040 | 15060 | 15040 | 155 |
| 343 | 20231130 | 144600 | 3327944150 | 15040 | 15040 | 15040 | 15030 | 678 |
| 344 | 20231130 | 144500 | 3317750790 | 15040 | 15000 | 15040 | 15000 | 384 |
| 345 | 20231130 | 144400 | 3311977240 | 15000 | 14960 | 15000 | 14960 | 269 |
| 346 | 20231130 | 144300 | 3307946750 | 14950 | 14990 | 15020 | 14950 | 697 |
| 347 | 20231130 | 144200 | 3297514970 | 14990 | 14990 | 15030 | 14990 | 368 |
| 348 | 20231130 | 144100 | 3291995930 | 14980 | 14980 | 14980 | 14980 | 54 |
| 349 | 20231130 | 144000 | 3291187010 | 14980 | 14990 | 14990 | 14970 | 46 |
| 350 | 20231130 | 143900 | 3290497700 | 14970 | 14940 | 14990 | 14940 | 143 |
| 351 | 20231130 | 143800 | 3288355190 | 14910 | 14910 | 14910 | 14910 | 108 |
| 352 | 20231130 | 143700 | 3286744910 | 14900 | 14900 | 14900 | 14900 | 105 |
| 353 | 20231130 | 143600 | 3285180410 | 14850 | 14850 | 14850 | 14850 | 22 |
| 354 | 20231130 | 143500 | 3284853710 | 14850 | 14840 | 14850 | 14840 | 155 |
| 355 | 20231130 | 143400 | 3282552080 | 14850 | 14820 | 14850 | 14810 | 57 |
| 356 | 20231130 | 143300 | 3281707530 | 14810 | 14880 | 14910 | 14810 | 289 |
| 357 | 20231130 | 143200 | 3277425520 | 14830 | 14850 | 14850 | 14830 | 100 |
| 358 | 20231130 | 143100 | 3275942440 | 14830 | 14840 | 14840 | 14830 | 10 |
| 359 | 20231130 | 143000 | 3275794110 | 14890 | 14870 | 14900 | 14830 | 229 |
| 360 | 20231130 | 142900 | 3272384570 | 14870 | 14820 | 14870 | 14820 | 10 |
| 361 | 20231130 | 142800 | 3272236320 | 14820 | 14780 | 14820 | 14780 | 51 |
| 362 | 20231130 | 142700 | 3271481660 | 14750 | 14820 | 14820 | 14750 | 776 |
| 363 | 20231130 | 142600 | 3260020610 | 14820 | 14820 | 14820 | 14810 | 42 |
| 364 | 20231130 | 142500 | 3259398530 | 14820 | 14810 | 14820 | 14810 | 25 |
| 365 | 20231130 | 142400 | 3259028230 | 14810 | 14820 | 14830 | 14810 | 90 |
| 366 | 20231130 | 142300 | 3257694390 | 14820 | 14820 | 14820 | 14810 | 19 |
| 367 | 20231130 | 142200 | 3257412820 | 14820 | 14830 | 14830 | 14810 | 15 |
| 368 | 20231130 | 142100 | 3257190430 | 14800 | 14840 | 14840 | 14780 | 162 |
| 369 | 20231130 | 142000 | 3254791520 | 14870 | 14870 | 14870 | 14870 | 14 |
| 370 | 20231130 | 141900 | 3254583340 | 14870 | 14870 | 14870 | 14870 | 3 |
| 371 | 20231130 | 141800 | 3254538730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 372 | 20231130 | 141700 | 3254538730 | 14930 | 14820 | 14930 | 14820 | 675 |
| 373 | 20231130 | 141600 | 3244520410 | 14820 | 14790 | 14820 | 14790 | 759 |
| 374 | 20231130 | 141500 | 3233284050 | 14790 | 14770 | 14790 | 14770 | 123 |
| 375 | 20231130 | 141400 | 3231466260 | 14770 | 14790 | 14790 | 14770 | 5 |
| 376 | 20231130 | 141300 | 3231392370 | 14760 | 14760 | 14760 | 14760 | 12 |
| 377 | 20231130 | 141200 | 3231215250 | 14750 | 14760 | 14820 | 14750 | 201 |
| 378 | 20231130 | 141100 | 3228246720 | 14750 | 14780 | 14780 | 14750 | 676 |
| 379 | 20231130 | 141000 | 3218268690 | 14760 | 14780 | 14780 | 14760 | 140 |
| 380 | 20231130 | 140900 | 3216200650 | 14820 | 14770 | 14820 | 14770 | 10 |
| 381 | 20231130 | 140800 | 3216052890 | 14760 | 14770 | 14820 | 14760 | 902 |
| 382 | 20231130 | 140700 | 3202734000 | 14770 | 14810 | 14830 | 14760 | 1211 |
| 383 | 20231130 | 140600 | 3184814990 | 14820 | 14860 | 14860 | 14810 | 1376 |
| 384 | 20231130 | 140500 | 3164399320 | 14860 | 14900 | 14900 | 14860 | 150 |
| 385 | 20231130 | 140400 | 3162168320 | 14900 | 14900 | 14900 | 14860 | 231 |
| 386 | 20231130 | 140300 | 3158734420 | 14900 | 14900 | 14900 | 14900 | 1 |
| 387 | 20231130 | 140200 | 3158719520 | 14870 | 14900 | 14900 | 14870 | 117 |
| 388 | 20231130 | 140100 | 3156977120 | 14910 | 14880 | 14910 | 14860 | 377 |
| 389 | 20231130 | 140000 | 3151370850 | 14880 | 14880 | 14880 | 14880 | 75 |
| 390 | 20231130 | 135900 | 3150254850 | 14880 | 14900 | 14900 | 14870 | 467 |
| 391 | 20231130 | 135800 | 3143306520 | 14940 | 14890 | 14940 | 14890 | 71 |
| 392 | 20231130 | 135700 | 3142245880 | 14880 | 14870 | 14880 | 14870 | 268 |
| 393 | 20231130 | 135600 | 3138258750 | 14860 | 14870 | 14870 | 14850 | 451 |
| 394 | 20231130 | 135500 | 3131557360 | 14880 | 14880 | 14880 | 14850 | 557 |
| 395 | 20231130 | 135400 | 3123276950 | 14910 | 14940 | 14940 | 14870 | 526 |
| 396 | 20231130 | 135300 | 3115446670 | 14940 | 14890 | 14940 | 14890 | 46 |
| 397 | 20231130 | 135200 | 3114760450 | 14900 | 14910 | 14910 | 14900 | 26 |
| 398 | 20231130 | 135100 | 3114372800 | 14910 | 14910 | 14910 | 14910 | 820 |
| 399 | 20231130 | 135000 | 3102146600 | 14910 | 14910 | 14910 | 14910 | 145 |
| 400 | 20231130 | 134900 | 3099984650 | 14880 | 15000 | 15000 | 14880 | 2000 |
| 401 | 20231130 | 134800 | 3070103040 | 15000 | 15000 | 15000 | 15000 | 90 |
| 402 | 20231130 | 134700 | 3068753040 | 15000 | 15000 | 15000 | 15000 | 153 |
| 403 | 20231130 | 134600 | 3066458040 | 15010 | 15030 | 15030 | 15010 | 234 |
| 404 | 20231130 | 134500 | 3062941930 | 15030 | 15030 | 15030 | 15030 | 52 |
| 405 | 20231130 | 134400 | 3062160370 | 15030 | 15030 | 15030 | 15030 | 0 |
| 406 | 20231130 | 134300 | 3062160370 | 15030 | 15070 | 15070 | 15010 | 431 |
| 407 | 20231130 | 134200 | 3055681110 | 15100 | 15090 | 15100 | 15090 | 62 |
| 408 | 20231130 | 134100 | 3054745110 | 15100 | 15060 | 15100 | 15060 | 450 |
| 409 | 20231130 | 134000 | 3047954170 | 15090 | 15090 | 15090 | 15090 | 0 |
| 410 | 20231130 | 133900 | 3047954170 | 15090 | 15060 | 15090 | 15060 | 39 |
| 411 | 20231130 | 133800 | 3047365830 | 15100 | 15100 | 15100 | 15100 | 0 |
| 412 | 20231130 | 133700 | 3047365830 | 15100 | 15020 | 15100 | 15020 | 98 |
| 413 | 20231130 | 133600 | 3045888250 | 14990 | 14990 | 14990 | 14990 | 0 |
| 414 | 20231130 | 133500 | 3045888250 | 14990 | 15020 | 15020 | 14990 | 272 |
| 415 | 20231130 | 133400 | 3041808590 | 15030 | 15030 | 15030 | 15030 | 10 |
| 416 | 20231130 | 133300 | 3041658290 | 15020 | 15020 | 15020 | 15020 | 10 |
| 417 | 20231130 | 133200 | 3041508090 | 15010 | 15110 | 15110 | 15010 | 34 |
| 418 | 20231130 | 133100 | 3040997440 | 15010 | 15020 | 15020 | 14950 | 612 |
| 419 | 20231130 | 133000 | 3031835410 | 15020 | 15000 | 15020 | 15000 | 109 |
| 420 | 20231130 | 132900 | 3030199170 | 15000 | 15040 | 15040 | 15000 | 1239 |
| 421 | 20231130 | 132800 | 3011592090 | 15030 | 15030 | 15030 | 15030 | 0 |
| 422 | 20231130 | 132700 | 3011592090 | 15030 | 15020 | 15080 | 15020 | 185 |
| 423 | 20231130 | 132600 | 3008802500 | 15060 | 15020 | 15060 | 15020 | 2 |
| 424 | 20231130 | 132500 | 3008772420 | 15010 | 15020 | 15020 | 15010 | 198 |
| 425 | 20231130 | 132400 | 3005800260 | 15020 | 15040 | 15040 | 15020 | 110 |
| 426 | 20231130 | 132300 | 3004147370 | 15030 | 15030 | 15030 | 15030 | 0 |
| 427 | 20231130 | 132200 | 3004147370 | 15030 | 15030 | 15030 | 15030 | 82 |
| 428 | 20231130 | 132100 | 3002914910 | 15030 | 15030 | 15030 | 15030 | 2 |
| 429 | 20231130 | 132000 | 3002884850 | 15020 | 15080 | 15080 | 15020 | 215 |
| 430 | 20231130 | 131900 | 2999653670 | 15080 | 15030 | 15150 | 15030 | 48 |
| 431 | 20231130 | 131800 | 2998929630 | 15040 | 15030 | 15040 | 15020 | 410 |
| 432 | 20231130 | 131700 | 2992770880 | 15040 | 15050 | 15060 | 15040 | 176 |
| 433 | 20231130 | 131600 | 2990122360 | 15050 | 15050 | 15050 | 15050 | 115 |
| 434 | 20231130 | 131500 | 2988391610 | 15040 | 15040 | 15040 | 15040 | 0 |
| 435 | 20231130 | 131400 | 2988391610 | 15040 | 15040 | 15040 | 15030 | 279 |
| 436 | 20231130 | 131300 | 2984197520 | 15030 | 15050 | 15050 | 15030 | 603 |
| 437 | 20231130 | 131200 | 2975131480 | 15050 | 15050 | 15050 | 15050 | 191 |
| 438 | 20231130 | 131100 | 2972256930 | 15060 | 15070 | 15070 | 15050 | 348 |
| 439 | 20231130 | 131000 | 2967018260 | 15060 | 15070 | 15070 | 15060 | 10 |
| 440 | 20231130 | 130900 | 2966867630 | 15060 | 15060 | 15060 | 15060 | 28 |
| 441 | 20231130 | 130800 | 2966445950 | 15060 | 15060 | 15060 | 15060 | 62 |
| 442 | 20231130 | 130700 | 2965512230 | 15060 | 15070 | 15070 | 15060 | 210 |
| 443 | 20231130 | 130600 | 2962349620 | 15060 | 15060 | 15060 | 15060 | 6 |
| 444 | 20231130 | 130500 | 2962259260 | 15070 | 15070 | 15070 | 15070 | 27 |
| 445 | 20231130 | 130400 | 2961852370 | 15070 | 15070 | 15070 | 15070 | 73 |
| 446 | 20231130 | 130300 | 2960752260 | 15080 | 15110 | 15110 | 15080 | 97 |
| 447 | 20231130 | 130200 | 2959287900 | 15110 | 15130 | 15130 | 15110 | 151 |
| 448 | 20231130 | 130100 | 2957004460 | 15130 | 15140 | 15140 | 15130 | 199 |
| 449 | 20231130 | 130000 | 2953991690 | 15140 | 15150 | 15160 | 15140 | 77 |
| 450 | 20231130 | 125900 | 2952824920 | 15140 | 15160 | 15160 | 15140 | 45 |
| 451 | 20231130 | 125800 | 2952143020 | 15160 | 15180 | 15180 | 15160 | 156 |
| 452 | 20231130 | 125700 | 2949776260 | 15180 | 15180 | 15180 | 15180 | 2 |
| 453 | 20231130 | 125600 | 2949745900 | 15160 | 15160 | 15160 | 15160 | 140 |
| 454 | 20231130 | 125500 | 2947623500 | 15150 | 15150 | 15150 | 15150 | 254 |
| 455 | 20231130 | 125400 | 2943775400 | 15150 | 15160 | 15170 | 15150 | 740 |
| 456 | 20231130 | 125300 | 2932562930 | 15150 | 15190 | 15200 | 15150 | 291 |
| 457 | 20231130 | 125200 | 2928142190 | 15190 | 15160 | 15190 | 15160 | 229 |
| 458 | 20231130 | 125100 | 2924665400 | 15160 | 15140 | 15160 | 15140 | 284 |
| 459 | 20231130 | 125000 | 2920360240 | 15160 | 15160 | 15160 | 15160 | 35 |
| 460 | 20231130 | 124900 | 2919829640 | 15130 | 15140 | 15140 | 15130 | 14 |
| 461 | 20231130 | 124800 | 2919617810 | 15130 | 15160 | 15160 | 15130 | 151 |
| 462 | 20231130 | 124700 | 2917331310 | 15170 | 15170 | 15170 | 15170 | 1 |
| 463 | 20231130 | 124600 | 2917316140 | 15110 | 15120 | 15120 | 15110 | 347 |
| 464 | 20231130 | 124500 | 2912071470 | 15110 | 15110 | 15110 | 15110 | 0 |
| 465 | 20231130 | 124400 | 2912071470 | 15110 | 15100 | 15110 | 15100 | 559 |
| 466 | 20231130 | 124300 | 2903630070 | 15170 | 15110 | 15170 | 15100 | 95 |
| 467 | 20231130 | 124200 | 2902194770 | 15170 | 15110 | 15170 | 15110 | 2 |
| 468 | 20231130 | 124100 | 2902164490 | 15140 | 15190 | 15190 | 15140 | 11 |
| 469 | 20231130 | 124000 | 2901997730 | 15160 | 15190 | 15190 | 15160 | 174 |
| 470 | 20231130 | 123900 | 2899356400 | 15200 | 15180 | 15200 | 15180 | 69 |
| 471 | 20231130 | 123800 | 2898308960 | 15190 | 15210 | 15220 | 15190 | 24 |
| 472 | 20231130 | 123700 | 2897944030 | 15200 | 15200 | 15210 | 15200 | 39 |
| 473 | 20231130 | 123600 | 2897351210 | 15200 | 15210 | 15220 | 15200 | 501 |
| 474 | 20231130 | 123500 | 2889733180 | 15210 | 15180 | 15210 | 15180 | 698 |
| 475 | 20231130 | 123400 | 2879122860 | 15180 | 15150 | 15180 | 15150 | 307 |
| 476 | 20231130 | 123300 | 2874469570 | 15150 | 15110 | 15150 | 15110 | 230 |
| 477 | 20231130 | 123200 | 2870988890 | 15050 | 15070 | 15070 | 15050 | 30 |
| 478 | 20231130 | 123100 | 2870537170 | 15110 | 15110 | 15110 | 15110 | 115 |
| 479 | 20231130 | 123000 | 2868799520 | 15110 | 15110 | 15110 | 15110 | 2 |
| 480 | 20231130 | 122900 | 2868769300 | 15130 | 15100 | 15130 | 15100 | 34 |
| 481 | 20231130 | 122800 | 2868255870 | 15100 | 15100 | 15100 | 15100 | 28 |
| 482 | 20231130 | 122700 | 2867833070 | 15100 | 15130 | 15130 | 15100 | 5 |
| 483 | 20231130 | 122600 | 2867757450 | 15130 | 15040 | 15130 | 15020 | 326 |
| 484 | 20231130 | 122500 | 2862848250 | 15020 | 15020 | 15020 | 15020 | 0 |
| 485 | 20231130 | 122400 | 2862848250 | 15020 | 15020 | 15020 | 15020 | 0 |
| 486 | 20231130 | 122300 | 2862848250 | 15020 | 15040 | 15040 | 15020 | 3 |
| 487 | 20231130 | 122200 | 2862803170 | 15020 | 15020 | 15020 | 15020 | 1 |
| 488 | 20231130 | 122100 | 2862788150 | 15040 | 15040 | 15040 | 15040 | 0 |
| 489 | 20231130 | 122000 | 2862788150 | 15040 | 15010 | 15040 | 15010 | 21 |
| 490 | 20231130 | 121900 | 2862472910 | 15060 | 15060 | 15060 | 15060 | 0 |
| 491 | 20231130 | 121800 | 2862472910 | 15060 | 15060 | 15060 | 15060 | 25 |
| 492 | 20231130 | 121700 | 2862096410 | 15060 | 15070 | 15070 | 15060 | 20 |
| 493 | 20231130 | 121600 | 2861795170 | 15060 | 15060 | 15060 | 15060 | 71 |
| 494 | 20231130 | 121500 | 2860725910 | 15060 | 14970 | 15060 | 14970 | 215 |
| 495 | 20231130 | 121400 | 2857503340 | 14950 | 14950 | 14950 | 14940 | 53 |
| 496 | 20231130 | 121300 | 2856711280 | 14940 | 14940 | 14940 | 14940 | 7 |
| 497 | 20231130 | 121200 | 2856606700 | 14930 | 14930 | 14930 | 14930 | 162 |
| 498 | 20231130 | 121100 | 2854188040 | 14930 | 14940 | 14970 | 14930 | 397 |
| 499 | 20231130 | 121000 | 2848257460 | 14930 | 14930 | 14930 | 14930 | 385 |
| 500 | 20231130 | 120900 | 2842509410 | 14910 | 14910 | 14910 | 14910 | 37 |
| 501 | 20231130 | 120800 | 2841957740 | 14910 | 14980 | 14980 | 14910 | 320 |
| 502 | 20231130 | 120700 | 2837183100 | 14930 | 14950 | 14950 | 14930 | 170 |
| 503 | 20231130 | 120600 | 2834644840 | 14930 | 14990 | 14990 | 14930 | 102 |
| 504 | 20231130 | 120500 | 2833121820 | 14990 | 14990 | 14990 | 14990 | 4 |
| 505 | 20231130 | 120400 | 2833061860 | 14990 | 14930 | 14990 | 14890 | 726 |
| 506 | 20231130 | 120300 | 2822224590 | 14920 | 14920 | 14920 | 14920 | 0 |
| 507 | 20231130 | 120200 | 2822224590 | 14920 | 14960 | 14960 | 14920 | 130 |
| 508 | 20231130 | 120100 | 2820284200 | 14930 | 14930 | 14930 | 14930 | 0 |
| 509 | 20231130 | 120000 | 2820284200 | 14930 | 14970 | 14970 | 14930 | 240 |
| 510 | 20231130 | 115900 | 2816694710 | 14980 | 15010 | 15010 | 14980 | 947 |
| 511 | 20231130 | 115800 | 2802495540 | 15010 | 15010 | 15010 | 15000 | 45 |
| 512 | 20231130 | 115700 | 2801820270 | 15010 | 15010 | 15030 | 15000 | 326 |
| 513 | 20231130 | 115600 | 2796927740 | 15010 | 15010 | 15020 | 15000 | 17 |
| 514 | 20231130 | 115500 | 2796672470 | 15000 | 15010 | 15050 | 15000 | 755 |
| 515 | 20231130 | 115400 | 2785336080 | 15010 | 15020 | 15020 | 15010 | 153 |
| 516 | 20231130 | 115300 | 2783039330 | 15020 | 15050 | 15050 | 15020 | 599 |
| 517 | 20231130 | 115200 | 2774039420 | 15050 | 15040 | 15080 | 15040 | 19 |
| 518 | 20231130 | 115100 | 2773753440 | 15040 | 15060 | 15060 | 15040 | 17 |
| 519 | 20231130 | 115000 | 2773497650 | 15040 | 15050 | 15060 | 15040 | 179 |
| 520 | 20231130 | 114900 | 2770803980 | 15050 | 15050 | 15050 | 15050 | 17 |
| 521 | 20231130 | 114800 | 2770548130 | 15050 | 15080 | 15080 | 15050 | 27 |
| 522 | 20231130 | 114700 | 2770141370 | 15080 | 15060 | 15080 | 15030 | 218 |
| 523 | 20231130 | 114600 | 2766859610 | 15070 | 15010 | 15140 | 15010 | 69 |
| 524 | 20231130 | 114500 | 2765820150 | 15020 | 15020 | 15020 | 15020 | 848 |
| 525 | 20231130 | 114400 | 2753083190 | 15020 | 15020 | 15020 | 15020 | 156 |
| 526 | 20231130 | 114300 | 2750740070 | 15020 | 15010 | 15030 | 15010 | 342 |
| 527 | 20231130 | 114200 | 2745601970 | 15010 | 15010 | 15040 | 15010 | 491 |
| 528 | 20231130 | 114100 | 2738228960 | 15010 | 15030 | 15030 | 15010 | 982 |
| 529 | 20231130 | 114000 | 2723482920 | 15030 | 15060 | 15060 | 15010 | 325 |
| 530 | 20231130 | 113900 | 2718595650 | 15060 | 15060 | 15080 | 15050 | 592 |
| 531 | 20231130 | 113800 | 2709679520 | 15050 | 15090 | 15100 | 15050 | 145 |
| 532 | 20231130 | 113700 | 2707496420 | 15100 | 15110 | 15110 | 15100 | 718 |
| 533 | 20231130 | 113600 | 2696654370 | 15100 | 15110 | 15110 | 15100 | 252 |
| 534 | 20231130 | 113500 | 2692848780 | 15160 | 15100 | 15160 | 15100 | 244 |
| 535 | 20231130 | 113400 | 2689154350 | 15100 | 15060 | 15100 | 15060 | 280 |
| 536 | 20231130 | 113300 | 2684932430 | 15060 | 15090 | 15090 | 15040 | 310 |
| 537 | 20231130 | 113200 | 2680264170 | 15090 | 15130 | 15130 | 15090 | 750 |
| 538 | 20231130 | 113100 | 2668922670 | 15130 | 15130 | 15150 | 15130 | 336 |
| 539 | 20231130 | 113000 | 2663834170 | 15130 | 15140 | 15210 | 15120 | 135 |
| 540 | 20231130 | 112900 | 2661789910 | 15120 | 15160 | 15160 | 15120 | 926 |
| 541 | 20231130 | 112800 | 2647757110 | 15160 | 15160 | 15160 | 15120 | 870 |
| 542 | 20231130 | 112700 | 2634581850 | 15160 | 15240 | 15290 | 15160 | 1601 |
| 543 | 20231130 | 112600 | 2610208130 | 15250 | 15350 | 15380 | 15040 | 3295 |
| 544 | 20231130 | 112500 | 2559747010 | 15350 | 15260 | 15350 | 15230 | 4157 |
| 545 | 20231130 | 112400 | 2496138460 | 15250 | 15120 | 15250 | 15120 | 2444 |
| 546 | 20231130 | 112300 | 2459012130 | 15140 | 15060 | 15140 | 15060 | 847 |
| 547 | 20231130 | 112200 | 2446207390 | 15100 | 15080 | 15130 | 15080 | 189 |
| 548 | 20231130 | 112100 | 2443353080 | 15070 | 15060 | 15070 | 15020 | 215 |
| 549 | 20231130 | 112000 | 2440121220 | 15020 | 15020 | 15040 | 15020 | 158 |
| 550 | 20231130 | 111900 | 2437746000 | 15000 | 15050 | 15050 | 15000 | 1410 |
| 551 | 20231130 | 111800 | 2416578180 | 15010 | 15030 | 15030 | 15000 | 134 |
| 552 | 20231130 | 111700 | 2414566500 | 15020 | 15100 | 15100 | 15010 | 366 |
| 553 | 20231130 | 111600 | 2409060900 | 15100 | 15100 | 15110 | 15090 | 370 |
| 554 | 20231130 | 111500 | 2403473700 | 15110 | 15190 | 15200 | 15110 | 1245 |
| 555 | 20231130 | 111400 | 2384586030 | 15190 | 15120 | 15190 | 15100 | 776 |
| 556 | 20231130 | 111300 | 2372830050 | 15100 | 15050 | 15100 | 15050 | 780 |
| 557 | 20231130 | 111200 | 2361064990 | 15050 | 14970 | 15070 | 14970 | 1489 |
| 558 | 20231130 | 111100 | 2338710700 | 14970 | 14970 | 14980 | 14970 | 88 |
| 559 | 20231130 | 111000 | 2337392880 | 14970 | 14970 | 14970 | 14970 | 95 |
| 560 | 20231130 | 110900 | 2335970730 | 14940 | 14860 | 14940 | 14860 | 669 |
| 561 | 20231130 | 110800 | 2326000520 | 14860 | 14860 | 14860 | 14850 | 159 |
| 562 | 20231130 | 110700 | 2323638260 | 14850 | 14850 | 14850 | 14850 | 210 |
| 563 | 20231130 | 110600 | 2320519760 | 14850 | 14880 | 14880 | 14840 | 56 |
| 564 | 20231130 | 110500 | 2319687030 | 14880 | 14880 | 14880 | 14880 | 110 |
| 565 | 20231130 | 110400 | 2318050230 | 14820 | 14810 | 14820 | 14810 | 72 |
| 566 | 20231130 | 110300 | 2316983680 | 14810 | 14840 | 14840 | 14810 | 167 |
| 567 | 20231130 | 110200 | 2314508750 | 14830 | 14860 | 14860 | 14830 | 41 |
| 568 | 20231130 | 110100 | 2313900660 | 14870 | 14870 | 14870 | 14870 | 6 |
| 569 | 20231130 | 110000 | 2313811440 | 14870 | 14870 | 14870 | 14870 | 13 |
| 570 | 20231130 | 105900 | 2313618130 | 14870 | 14870 | 14870 | 14870 | 55 |
| 571 | 20231130 | 105800 | 2312800280 | 14870 | 14870 | 14870 | 14870 | 0 |
| 572 | 20231130 | 105700 | 2312800280 | 14870 | 14900 | 14900 | 14870 | 155 |
| 573 | 20231130 | 105600 | 2310493350 | 14900 | 14890 | 14900 | 14890 | 94 |
| 574 | 20231130 | 105500 | 2309093270 | 14890 | 14880 | 14890 | 14880 | 49 |
| 575 | 20231130 | 105400 | 2308364130 | 14870 | 14830 | 14870 | 14830 | 52 |
| 576 | 20231130 | 105300 | 2307592930 | 14810 | 14810 | 14810 | 14810 | 323 |
| 577 | 20231130 | 105200 | 2302809300 | 14810 | 14900 | 14900 | 14810 | 62 |
| 578 | 20231130 | 105100 | 2301890590 | 14860 | 14820 | 14860 | 14820 | 235 |
| 579 | 20231130 | 105000 | 2298401290 | 14820 | 14840 | 14840 | 14820 | 41 |
| 580 | 20231130 | 104900 | 2297793410 | 14780 | 14780 | 14780 | 14780 | 10 |
| 581 | 20231130 | 104800 | 2297645610 | 14760 | 14760 | 14760 | 14760 | 0 |
| 582 | 20231130 | 104700 | 2297645610 | 14760 | 14770 | 14780 | 14760 | 153 |
| 583 | 20231130 | 104600 | 2295385560 | 14770 | 14770 | 14770 | 14770 | 1 |
| 584 | 20231130 | 104500 | 2295370790 | 14760 | 14780 | 14800 | 14760 | 490 |
| 585 | 20231130 | 104400 | 2288129010 | 14790 | 14780 | 14790 | 14780 | 8 |
| 586 | 20231130 | 104300 | 2288010760 | 14790 | 14790 | 14790 | 14790 | 2 |
| 587 | 20231130 | 104200 | 2287981180 | 14790 | 14800 | 14800 | 14790 | 111 |
| 588 | 20231130 | 104100 | 2286339450 | 14800 | 14810 | 14810 | 14800 | 13 |
| 589 | 20231130 | 104000 | 2286147020 | 14800 | 14800 | 14800 | 14800 | 0 |
| 590 | 20231130 | 103900 | 2286147020 | 14800 | 14810 | 14810 | 14800 | 112 |
| 591 | 20231130 | 103800 | 2284489400 | 14800 | 14800 | 14800 | 14800 | 183 |
| 592 | 20231130 | 103700 | 2281781000 | 14800 | 14800 | 14800 | 14790 | 167 |
| 593 | 20231130 | 103600 | 2279309500 | 14800 | 14780 | 14800 | 14780 | 723 |
| 594 | 20231130 | 103500 | 2268617890 | 14780 | 14780 | 14780 | 14780 | 41 |
| 595 | 20231130 | 103400 | 2268011910 | 14780 | 14820 | 14820 | 14780 | 192 |
| 596 | 20231130 | 103300 | 2265171820 | 14810 | 14810 | 14810 | 14810 | 0 |
| 597 | 20231130 | 103200 | 2265171820 | 14810 | 14810 | 14810 | 14810 | 95 |
| 598 | 20231130 | 103100 | 2263764870 | 14810 | 14810 | 14810 | 14810 | 73 |
| 599 | 20231130 | 103000 | 2262683740 | 14780 | 14890 | 14890 | 14760 | 1123 |
| 600 | 20231130 | 102900 | 2246044390 | 14900 | 14890 | 14930 | 14890 | 27 |
| 601 | 20231130 | 102800 | 2245641940 | 14890 | 14900 | 14900 | 14890 | 30 |
| 602 | 20231130 | 102700 | 2245195140 | 14970 | 14980 | 14980 | 14870 | 242 |
| 603 | 20231130 | 102600 | 2241574340 | 14990 | 14850 | 14990 | 14810 | 111 |
| 604 | 20231130 | 102500 | 2239921310 | 14850 | 14850 | 14850 | 14850 | 0 |
| 605 | 20231130 | 102400 | 2239921310 | 14850 | 14850 | 14850 | 14850 | 11 |
| 606 | 20231130 | 102300 | 2239757960 | 14850 | 14850 | 14850 | 14850 | 0 |
| 607 | 20231130 | 102200 | 2239757960 | 14850 | 14760 | 14850 | 14760 | 181 |
| 608 | 20231130 | 102100 | 2237074730 | 14720 | 14720 | 14730 | 14700 | 1759 |
| 609 | 20231130 | 102000 | 2211190850 | 14720 | 14730 | 14740 | 14710 | 307 |
| 610 | 20231130 | 101900 | 2206669210 | 14720 | 14780 | 14790 | 14710 | 470 |
| 611 | 20231130 | 101800 | 2199742770 | 14750 | 14790 | 14790 | 14740 | 470 |
| 612 | 20231130 | 101700 | 2192805110 | 14790 | 14790 | 14800 | 14790 | 12 |
| 613 | 20231130 | 101600 | 2192627550 | 14770 | 14780 | 14780 | 14770 | 104 |
| 614 | 20231130 | 101500 | 2191090440 | 14770 | 14790 | 14790 | 14770 | 139 |
| 615 | 20231130 | 101400 | 2189036770 | 14780 | 14810 | 14810 | 14780 | 787 |
| 616 | 20231130 | 101300 | 2177387120 | 14800 | 14810 | 14830 | 14800 | 54 |
| 617 | 20231130 | 101200 | 2176587560 | 14810 | 14820 | 14830 | 14800 | 242 |
| 618 | 20231130 | 101100 | 2173003270 | 14810 | 14820 | 14860 | 14810 | 106 |
| 619 | 20231130 | 101000 | 2171432610 | 14820 | 14820 | 14820 | 14820 | 26 |
| 620 | 20231130 | 100900 | 2171047290 | 14810 | 14800 | 14810 | 14800 | 167 |
| 621 | 20231130 | 100800 | 2168575060 | 14800 | 14870 | 14870 | 14800 | 493 |
| 622 | 20231130 | 100700 | 2161259950 | 14870 | 14920 | 14930 | 14870 | 40 |
| 623 | 20231130 | 100600 | 2160664040 | 14920 | 14880 | 14980 | 14880 | 908 |
| 624 | 20231130 | 100500 | 2147150920 | 14810 | 14790 | 14810 | 14730 | 2350 |
| 625 | 20231130 | 100400 | 2112450350 | 14800 | 14830 | 14830 | 14800 | 77 |
| 626 | 20231130 | 100300 | 2111310280 | 14830 | 14830 | 14880 | 14810 | 321 |
| 627 | 20231130 | 100200 | 2106551520 | 14810 | 14830 | 14840 | 14810 | 478 |
| 628 | 20231130 | 100100 | 2099466560 | 14840 | 14830 | 14880 | 14790 | 753 |
| 629 | 20231130 | 100000 | 2088299890 | 14830 | 14910 | 14940 | 14700 | 2365 |
| 630 | 20231130 | 095900 | 2053273330 | 14900 | 14990 | 14990 | 14890 | 1279 |
| 631 | 20231130 | 095800 | 2034165840 | 15010 | 15000 | 15050 | 15000 | 417 |
| 632 | 20231130 | 095700 | 2027896330 | 14990 | 14970 | 14990 | 14970 | 166 |
| 633 | 20231130 | 095600 | 2025411060 | 14970 | 15040 | 15040 | 14970 | 650 |
| 634 | 20231130 | 095500 | 2015661650 | 15140 | 15120 | 15150 | 15020 | 308 |
| 635 | 20231130 | 095400 | 2011013790 | 15120 | 15150 | 15150 | 15120 | 552 |
| 636 | 20231130 | 095300 | 2002654740 | 15180 | 15190 | 15190 | 15180 | 15 |
| 637 | 20231130 | 095200 | 2002427030 | 15140 | 15110 | 15200 | 15100 | 286 |
| 638 | 20231130 | 095100 | 1998093440 | 15100 | 15220 | 15220 | 15070 | 1585 |
| 639 | 20231130 | 095000 | 1974150630 | 15180 | 15320 | 15320 | 15180 | 1704 |
| 640 | 20231130 | 094900 | 1948144880 | 15300 | 15220 | 15320 | 15220 | 2464 |
| 641 | 20231130 | 094800 | 1910487550 | 15210 | 15170 | 15210 | 15150 | 2691 |
| 642 | 20231130 | 094700 | 1869625290 | 15150 | 15060 | 15160 | 15060 | 813 |
| 643 | 20231130 | 094600 | 1857325240 | 15060 | 14990 | 15060 | 14990 | 2792 |
| 644 | 20231130 | 094500 | 1815372780 | 14990 | 14920 | 14990 | 14920 | 1184 |
| 645 | 20231130 | 094400 | 1797662460 | 14920 | 14850 | 14940 | 14850 | 457 |
| 646 | 20231130 | 094300 | 1790840540 | 14860 | 14890 | 14950 | 14860 | 997 |
| 647 | 20231130 | 094200 | 1775996210 | 14890 | 14880 | 14940 | 14870 | 1674 |
| 648 | 20231130 | 094100 | 1751077080 | 14880 | 14840 | 14890 | 14840 | 405 |
| 649 | 20231130 | 094000 | 1745064680 | 14900 | 14770 | 14900 | 14770 | 1558 |
| 650 | 20231130 | 093900 | 1721928460 | 14770 | 14690 | 14770 | 14650 | 2269 |
| 651 | 20231130 | 093800 | 1688585750 | 14690 | 14680 | 14690 | 14670 | 339 |
| 652 | 20231130 | 093700 | 1683607290 | 14670 | 14670 | 14690 | 14670 | 387 |
| 653 | 20231130 | 093600 | 1677926700 | 14660 | 14690 | 14690 | 14660 | 1190 |
| 654 | 20231130 | 093500 | 1660463430 | 14690 | 14720 | 14720 | 14690 | 218 |
| 655 | 20231130 | 093400 | 1657258310 | 14720 | 14740 | 14740 | 14720 | 547 |
| 656 | 20231130 | 093300 | 1649202300 | 14730 | 14720 | 14730 | 14710 | 105 |
| 657 | 20231130 | 093200 | 1647656150 | 14690 | 14680 | 14690 | 14680 | 50 |
| 658 | 20231130 | 093100 | 1646921810 | 14670 | 14700 | 14700 | 14660 | 1212 |
| 659 | 20231130 | 093000 | 1629126410 | 14690 | 14720 | 14740 | 14690 | 290 |
| 660 | 20231130 | 092900 | 1624857860 | 14740 | 14750 | 14750 | 14710 | 1110 |
| 661 | 20231130 | 092800 | 1608515770 | 14780 | 14770 | 14780 | 14750 | 1064 |
| 662 | 20231130 | 092700 | 1592810490 | 14770 | 14820 | 14820 | 14750 | 1001 |
| 663 | 20231130 | 092600 | 1578026130 | 14780 | 14770 | 14840 | 14750 | 337 |
| 664 | 20231130 | 092500 | 1573043970 | 14720 | 14710 | 14720 | 14670 | 2153 |
| 665 | 20231130 | 092400 | 1541365880 | 14670 | 14710 | 14710 | 14670 | 410 |
| 666 | 20231130 | 092300 | 1535336420 | 14660 | 14720 | 14730 | 14650 | 1619 |
| 667 | 20231130 | 092200 | 1511584960 | 14770 | 14690 | 14820 | 14690 | 1662 |
| 668 | 20231130 | 092100 | 1487055500 | 14700 | 14580 | 14780 | 14580 | 933 |
| 669 | 20231130 | 092000 | 1473354820 | 14570 | 14580 | 14650 | 14550 | 4545 |
| 670 | 20231130 | 091900 | 1407110450 | 14570 | 14710 | 14710 | 14560 | 3758 |
| 671 | 20231130 | 091800 | 1352076080 | 14710 | 14760 | 14780 | 14710 | 1311 |
| 672 | 20231130 | 091700 | 1332727750 | 14770 | 14680 | 14770 | 14680 | 916 |
| 673 | 20231130 | 091600 | 1319231150 | 14680 | 14710 | 14790 | 14670 | 1423 |
| 674 | 20231130 | 091500 | 1298311150 | 14700 | 14770 | 14860 | 14700 | 5898 |
| 675 | 20231130 | 091400 | 1211198030 | 14770 | 14840 | 14840 | 14710 | 3553 |
| 676 | 20231130 | 091300 | 1158630820 | 14840 | 14900 | 14960 | 14840 | 2727 |
| 677 | 20231130 | 091200 | 1118033860 | 14900 | 14960 | 14990 | 14900 | 4549 |
| 678 | 20231130 | 091100 | 1050119620 | 14960 | 15060 | 15060 | 14960 | 2044 |
| 679 | 20231130 | 091000 | 1019463750 | 15040 | 15100 | 15150 | 15040 | 1504 |
| 680 | 20231130 | 090900 | 996787470 | 15100 | 15100 | 15110 | 15100 | 962 |
| 681 | 20231130 | 090800 | 982260570 | 15100 | 15080 | 15120 | 15080 | 699 |
| 682 | 20231130 | 090700 | 971708000 | 15150 | 14940 | 15160 | 14940 | 2128 |
| 683 | 20231130 | 090600 | 939644130 | 14980 | 15020 | 15040 | 14920 | 4021 |
| 684 | 20231130 | 090500 | 879534240 | 15020 | 14970 | 15100 | 14940 | 6389 |
| 685 | 20231130 | 090400 | 783650270 | 14980 | 15100 | 15100 | 14960 | 10698 |
| 686 | 20231130 | 090300 | 622881570 | 15100 | 15160 | 15320 | 15080 | 4306 |
| 687 | 20231130 | 090200 | 557491650 | 15160 | 15330 | 15390 | 15160 | 6222 |
| 688 | 20231130 | 090100 | 462651420 | 15310 | 15050 | 15420 | 15050 | 6784 |
| 689 | 20231130 | 090000 | 358851930 | 15050 | 15310 | 15330 | 15050 | 23442 |