34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 203100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 26233 |
| 3 | 20231130 | 203000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20231130 | 202900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20231130 | 202800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20231130 | 202700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20231130 | 202600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20231130 | 202500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20231130 | 202400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20231130 | 202300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20231130 | 202200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20231130 | 202100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20231130 | 202000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20231130 | 201900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20231130 | 201800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20231130 | 201700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20231130 | 201600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20231130 | 201500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20231130 | 201400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20231130 | 201300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20231130 | 201200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20231130 | 201100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20231130 | 201000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20231130 | 200900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20231130 | 200800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20231130 | 200700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20231130 | 200600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20231130 | 200500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20231130 | 200400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20231130 | 200300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20231130 | 200200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20231130 | 200100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 26233 |
| 33 | 20231130 | 200000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20231130 | 195900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20231130 | 195800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20231130 | 195700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20231130 | 195600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20231130 | 195500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20231130 | 195400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20231130 | 195300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20231130 | 195200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20231130 | 195100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20231130 | 195000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20231130 | 194900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20231130 | 194800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20231130 | 194700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20231130 | 194600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20231130 | 194500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20231130 | 194400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20231130 | 194300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20231130 | 194200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20231130 | 194100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20231130 | 194000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20231130 | 193900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20231130 | 193800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20231130 | 193700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20231130 | 193600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20231130 | 193500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20231130 | 193400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20231130 | 193300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20231130 | 193200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20231130 | 193100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 26233 |
| 63 | 20231130 | 193000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20231130 | 192900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20231130 | 192800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20231130 | 192700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20231130 | 192600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20231130 | 192500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20231130 | 192400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20231130 | 192300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20231130 | 192200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20231130 | 192100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20231130 | 192000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20231130 | 191900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20231130 | 191800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20231130 | 191700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20231130 | 191600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20231130 | 191500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20231130 | 191400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20231130 | 191300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20231130 | 191200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20231130 | 191100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20231130 | 191000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20231130 | 190900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20231130 | 190800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20231130 | 190700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20231130 | 190600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20231130 | 190500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20231130 | 190400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20231130 | 190300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20231130 | 190200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20231130 | 190100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 26233 |
| 93 | 20231130 | 190000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20231130 | 185900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20231130 | 185800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20231130 | 185700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20231130 | 185600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20231130 | 185500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20231130 | 185400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20231130 | 185300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20231130 | 185200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20231130 | 185100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20231130 | 185000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20231130 | 184900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20231130 | 184800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20231130 | 184700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20231130 | 184600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20231130 | 184500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20231130 | 184400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20231130 | 184300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20231130 | 184200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20231130 | 184100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20231130 | 184000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20231130 | 183900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20231130 | 183800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20231130 | 183700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20231130 | 183600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20231130 | 183500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20231130 | 183400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20231130 | 183300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20231130 | 183200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20231130 | 183100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 26233 |
| 123 | 20231130 | 183000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20231130 | 182900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20231130 | 182800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20231130 | 182700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20231130 | 182600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20231130 | 182500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20231130 | 182400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20231130 | 182300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20231130 | 182200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20231130 | 182100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20231130 | 182000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20231130 | 181900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20231130 | 181800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20231130 | 181700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20231130 | 181600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20231130 | 181500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20231130 | 181400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20231130 | 181300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20231130 | 181200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20231130 | 181100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20231130 | 181000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20231130 | 180900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20231130 | 180800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20231130 | 180700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20231130 | 180600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20231130 | 180500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20231130 | 180400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20231130 | 180300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20231130 | 180200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20231130 | 180100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 26233 |
| 153 | 20231130 | 180000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20231130 | 175900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20231130 | 175800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20231130 | 175700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20231130 | 175600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20231130 | 175500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20231130 | 175400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20231130 | 175300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20231130 | 175200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20231130 | 175100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20231130 | 175000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20231130 | 174900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20231130 | 174800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20231130 | 174700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20231130 | 174600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20231130 | 174500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20231130 | 174400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20231130 | 174300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20231130 | 174200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20231130 | 174100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20231130 | 174000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20231130 | 173900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20231130 | 173800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20231130 | 173700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20231130 | 173600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20231130 | 173500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20231130 | 173400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20231130 | 173300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20231130 | 173200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20231130 | 173100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 26233 |
| 183 | 20231130 | 173000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20231130 | 172900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20231130 | 172800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20231130 | 172700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20231130 | 172600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20231130 | 172500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20231130 | 172400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20231130 | 172300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20231130 | 172200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20231130 | 172100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20231130 | 172000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20231130 | 171900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20231130 | 171800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20231130 | 171700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20231130 | 171600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20231130 | 171500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20231130 | 171400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20231130 | 171300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20231130 | 171200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20231130 | 171100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20231130 | 171000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20231130 | 170900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20231130 | 170800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20231130 | 170700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20231130 | 170600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20231130 | 170500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 209 | 20231130 | 170400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 210 | 20231130 | 170300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 211 | 20231130 | 170200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 212 | 20231130 | 170100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 26233 |
| 213 | 20231130 | 170000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 214 | 20231130 | 165900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 215 | 20231130 | 165800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 216 | 20231130 | 165700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 217 | 20231130 | 165600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 218 | 20231130 | 165500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 219 | 20231130 | 165400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 220 | 20231130 | 165300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 221 | 20231130 | 165200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 222 | 20231130 | 165100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 223 | 20231130 | 165000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 224 | 20231130 | 164900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 225 | 20231130 | 164800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 226 | 20231130 | 164700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 227 | 20231130 | 164600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 228 | 20231130 | 164500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 229 | 20231130 | 164400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 230 | 20231130 | 164300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 231 | 20231130 | 164200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 232 | 20231130 | 164100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 233 | 20231130 | 164000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 234 | 20231130 | 163900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 235 | 20231130 | 163800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 236 | 20231130 | 163700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 237 | 20231130 | 163600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 238 | 20231130 | 163500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 239 | 20231130 | 163400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 240 | 20231130 | 163300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 241 | 20231130 | 163200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 242 | 20231130 | 163100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 26233 |
| 243 | 20231130 | 163000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 244 | 20231130 | 162900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 245 | 20231130 | 162800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 246 | 20231130 | 162700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 247 | 20231130 | 162600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 248 | 20231130 | 162500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 249 | 20231130 | 162400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 250 | 20231130 | 162300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 251 | 20231130 | 162200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 252 | 20231130 | 162100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 253 | 20231130 | 162000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 254 | 20231130 | 161900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 255 | 20231130 | 161800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 256 | 20231130 | 161700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 257 | 20231130 | 161600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 258 | 20231130 | 161500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 259 | 20231130 | 161400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 260 | 20231130 | 161300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 261 | 20231130 | 161200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 262 | 20231130 | 161100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 263 | 20231130 | 161000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 264 | 20231130 | 160900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 265 | 20231130 | 160800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 266 | 20231130 | 160700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 267 | 20231130 | 160600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 268 | 20231130 | 160500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 269 | 20231130 | 160400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 270 | 20231130 | 160300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 271 | 20231130 | 160200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 272 | 20231130 | 160100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 26233 |
| 273 | 20231130 | 160000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 274 | 20231130 | 155900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 275 | 20231130 | 155800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 276 | 20231130 | 155700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 277 | 20231130 | 155600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 278 | 20231130 | 155500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 279 | 20231130 | 155400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 280 | 20231130 | 155300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 281 | 20231130 | 155200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 282 | 20231130 | 155100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 283 | 20231130 | 155000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 284 | 20231130 | 154900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 285 | 20231130 | 154800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 286 | 20231130 | 154700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 287 | 20231130 | 154600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 288 | 20231130 | 154500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 289 | 20231130 | 154400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 290 | 20231130 | 154300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 291 | 20231130 | 154200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 292 | 20231130 | 154100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 293 | 20231130 | 154000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 294 | 20231130 | 153900 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 295 | 20231130 | 153800 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 296 | 20231130 | 153700 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 297 | 20231130 | 153600 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 298 | 20231130 | 153500 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 299 | 20231130 | 153400 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 300 | 20231130 | 153300 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 301 | 20231130 | 153200 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 302 | 20231130 | 153100 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 26233 |
| 303 | 20231130 | 153000 | 9032760330 | 4430 | 4430 | 4430 | 4430 | 26233 |
| 304 | 20231130 | 152900 | 8916548140 | 4395 | 4395 | 4395 | 4395 | 0 |
| 305 | 20231130 | 152800 | 8916548140 | 4395 | 4395 | 4395 | 4395 | 0 |
| 306 | 20231130 | 152700 | 8916548140 | 4395 | 4395 | 4395 | 4395 | 0 |
| 307 | 20231130 | 152600 | 8916548140 | 4395 | 4395 | 4395 | 4395 | 0 |
| 308 | 20231130 | 152500 | 8916548140 | 4395 | 4395 | 4395 | 4395 | 0 |
| 309 | 20231130 | 152400 | 8916548140 | 4395 | 4395 | 4395 | 4395 | 0 |
| 310 | 20231130 | 152300 | 8916548140 | 4395 | 4395 | 4395 | 4395 | 0 |
| 311 | 20231130 | 152200 | 8916548140 | 4395 | 4395 | 4395 | 4395 | 0 |
| 312 | 20231130 | 152100 | 8916548140 | 4395 | 4395 | 4395 | 4395 | 0 |
| 313 | 20231130 | 152000 | 8916548140 | 4395 | 4395 | 4395 | 4395 | 0 |
| 314 | 20231130 | 151900 | 8916548140 | 4395 | 4400 | 4400 | 4380 | 83266 |
| 315 | 20231130 | 151800 | 8551139430 | 4405 | 4405 | 4405 | 4400 | 3151 |
| 316 | 20231130 | 151700 | 8537262260 | 4400 | 4400 | 4405 | 4390 | 26687 |
| 317 | 20231130 | 151600 | 8419980890 | 4400 | 4410 | 4410 | 4400 | 6510 |
| 318 | 20231130 | 151500 | 8391299835 | 4410 | 4410 | 4410 | 4405 | 2749 |
| 319 | 20231130 | 151400 | 8379177595 | 4410 | 4405 | 4410 | 4405 | 4960 |
| 320 | 20231130 | 151300 | 8357306495 | 4410 | 4405 | 4410 | 4405 | 1925 |
| 321 | 20231130 | 151200 | 8348826480 | 4410 | 4405 | 4410 | 4405 | 1437 |
| 322 | 20231130 | 151100 | 8342491495 | 4405 | 4405 | 4405 | 4400 | 887 |
| 323 | 20231130 | 151000 | 8338584310 | 4405 | 4400 | 4405 | 4395 | 7549 |
| 324 | 20231130 | 150900 | 8305362465 | 4395 | 4405 | 4405 | 4395 | 7301 |
| 325 | 20231130 | 150800 | 8273235240 | 4405 | 4405 | 4410 | 4405 | 2548 |
| 326 | 20231130 | 150700 | 8262010090 | 4405 | 4410 | 4410 | 4405 | 4704 |
| 327 | 20231130 | 150600 | 8241268700 | 4415 | 4415 | 4415 | 4410 | 812 |
| 328 | 20231130 | 150500 | 8237685235 | 4415 | 4410 | 4415 | 4410 | 483 |
| 329 | 20231130 | 150400 | 8235552995 | 4415 | 4420 | 4420 | 4415 | 330 |
| 330 | 20231130 | 150300 | 8234095555 | 4420 | 4405 | 4420 | 4405 | 4887 |
| 331 | 20231130 | 150200 | 8212526335 | 4405 | 4405 | 4405 | 4400 | 1483 |
| 332 | 20231130 | 150100 | 8205998635 | 4405 | 4400 | 4410 | 4400 | 4425 |
| 333 | 20231130 | 150000 | 8186511515 | 4400 | 4395 | 4405 | 4395 | 2732 |
| 334 | 20231130 | 145900 | 8174493685 | 4395 | 4400 | 4405 | 4395 | 4013 |
| 335 | 20231130 | 145800 | 8156842335 | 4400 | 4400 | 4400 | 4395 | 6355 |
| 336 | 20231130 | 145700 | 8128883410 | 4405 | 4400 | 4405 | 4400 | 2421 |
| 337 | 20231130 | 145600 | 8118228755 | 4400 | 4405 | 4405 | 4400 | 3372 |
| 338 | 20231130 | 145500 | 8103386210 | 4400 | 4395 | 4405 | 4395 | 2436 |
| 339 | 20231130 | 145400 | 8092667705 | 4395 | 4395 | 4400 | 4395 | 2442 |
| 340 | 20231130 | 145300 | 8081934170 | 4400 | 4395 | 4400 | 4395 | 3299 |
| 341 | 20231130 | 145200 | 8067430555 | 4395 | 4395 | 4400 | 4395 | 2111 |
| 342 | 20231130 | 145100 | 8058149880 | 4400 | 4400 | 4400 | 4395 | 2477 |
| 343 | 20231130 | 145000 | 8047258405 | 4400 | 4400 | 4405 | 4395 | 3814 |
| 344 | 20231130 | 144900 | 8030483035 | 4395 | 4400 | 4405 | 4395 | 3648 |
| 345 | 20231130 | 144800 | 8014432385 | 4400 | 4400 | 4405 | 4400 | 2403 |
| 346 | 20231130 | 144700 | 8003859100 | 4405 | 4405 | 4410 | 4400 | 2499 |
| 347 | 20231130 | 144600 | 7992856245 | 4405 | 4395 | 4410 | 4395 | 5060 |
| 348 | 20231130 | 144500 | 7970598000 | 4395 | 4405 | 4405 | 4395 | 10652 |
| 349 | 20231130 | 144400 | 7923735260 | 4400 | 4405 | 4405 | 4400 | 2659 |
| 350 | 20231130 | 144300 | 7912031595 | 4400 | 4405 | 4410 | 4400 | 2327 |
| 351 | 20231130 | 144200 | 7901779865 | 4405 | 4410 | 4410 | 4400 | 1895 |
| 352 | 20231130 | 144100 | 7893434045 | 4410 | 4400 | 4410 | 4400 | 2617 |
| 353 | 20231130 | 144000 | 7881911845 | 4400 | 4395 | 4405 | 4395 | 2162 |
| 354 | 20231130 | 143900 | 7872406030 | 4395 | 4400 | 4400 | 4395 | 3146 |
| 355 | 20231130 | 143800 | 7858571265 | 4400 | 4390 | 4400 | 4390 | 1986 |
| 356 | 20231130 | 143700 | 7849844120 | 4390 | 4395 | 4395 | 4390 | 2765 |
| 357 | 20231130 | 143600 | 7837695230 | 4395 | 4395 | 4400 | 4395 | 2542 |
| 358 | 20231130 | 143500 | 7826522045 | 4395 | 4395 | 4400 | 4395 | 1901 |
| 359 | 20231130 | 143400 | 7818167030 | 4395 | 4395 | 4400 | 4395 | 3491 |
| 360 | 20231130 | 143300 | 7802822600 | 4395 | 4395 | 4400 | 4395 | 3638 |
| 361 | 20231130 | 143200 | 7786831730 | 4395 | 4395 | 4400 | 4395 | 3252 |
| 362 | 20231130 | 143100 | 7772538885 | 4400 | 4395 | 4400 | 4395 | 2178 |
| 363 | 20231130 | 143000 | 7762963745 | 4395 | 4395 | 4400 | 4395 | 6053 |
| 364 | 20231130 | 142900 | 7736351515 | 4395 | 4395 | 4400 | 4395 | 2904 |
| 365 | 20231130 | 142800 | 7723586960 | 4395 | 4395 | 4400 | 4395 | 2979 |
| 366 | 20231130 | 142700 | 7710492680 | 4395 | 4395 | 4400 | 4395 | 2672 |
| 367 | 20231130 | 142600 | 7698748465 | 4395 | 4395 | 4400 | 4395 | 3543 |
| 368 | 20231130 | 142500 | 7683176640 | 4390 | 4395 | 4395 | 4390 | 3517 |
| 369 | 20231130 | 142400 | 7667731770 | 4395 | 4390 | 4395 | 4390 | 4362 |
| 370 | 20231130 | 142300 | 7648582000 | 4390 | 4390 | 4395 | 4390 | 3046 |
| 371 | 20231130 | 142200 | 7635209585 | 4390 | 4390 | 4395 | 4390 | 5540 |
| 372 | 20231130 | 142100 | 7610886075 | 4390 | 4390 | 4395 | 4390 | 9297 |
| 373 | 20231130 | 142000 | 7570061135 | 4390 | 4385 | 4395 | 4385 | 12202 |
| 374 | 20231130 | 141900 | 7516536540 | 4390 | 4400 | 4400 | 4385 | 36247 |
| 375 | 20231130 | 141800 | 7357467040 | 4395 | 4390 | 4400 | 4390 | 12384 |
| 376 | 20231130 | 141700 | 7303061370 | 4390 | 4400 | 4400 | 4390 | 4525 |
| 377 | 20231130 | 141600 | 7283173090 | 4400 | 4400 | 4400 | 4390 | 8786 |
| 378 | 20231130 | 141500 | 7244558595 | 4400 | 4395 | 4400 | 4395 | 763 |
| 379 | 20231130 | 141400 | 7241203905 | 4395 | 4405 | 4405 | 4395 | 2665 |
| 380 | 20231130 | 141300 | 7229477285 | 4400 | 4400 | 4400 | 4395 | 1672 |
| 381 | 20231130 | 141200 | 7222121140 | 4400 | 4400 | 4400 | 4395 | 3289 |
| 382 | 20231130 | 141100 | 7207657280 | 4400 | 4400 | 4405 | 4400 | 4780 |
| 383 | 20231130 | 141000 | 7186617370 | 4400 | 4400 | 4405 | 4400 | 1386 |
| 384 | 20231130 | 140900 | 7180518900 | 4400 | 4410 | 4410 | 4400 | 884 |
| 385 | 20231130 | 140800 | 7176625055 | 4410 | 4405 | 4410 | 4400 | 7267 |
| 386 | 20231130 | 140700 | 7144633970 | 4400 | 4400 | 4405 | 4400 | 1652 |
| 387 | 20231130 | 140600 | 7137364645 | 4400 | 4395 | 4405 | 4395 | 2157 |
| 388 | 20231130 | 140500 | 7127875460 | 4400 | 4400 | 4405 | 4400 | 508 |
| 389 | 20231130 | 140400 | 7125639590 | 4400 | 4400 | 4405 | 4395 | 3842 |
| 390 | 20231130 | 140300 | 7108734270 | 4400 | 4395 | 4400 | 4395 | 1568 |
| 391 | 20231130 | 140200 | 7101841505 | 4395 | 4400 | 4405 | 4395 | 5150 |
| 392 | 20231130 | 140100 | 7079180905 | 4405 | 4400 | 4405 | 4400 | 745 |
| 393 | 20231130 | 140000 | 7075902850 | 4405 | 4405 | 4405 | 4400 | 1344 |
| 394 | 20231130 | 135900 | 7069987685 | 4400 | 4405 | 4405 | 4400 | 1639 |
| 395 | 20231130 | 135800 | 7062771365 | 4405 | 4410 | 4415 | 4405 | 1290 |
| 396 | 20231130 | 135700 | 7057083615 | 4405 | 4390 | 4405 | 4385 | 19719 |
| 397 | 20231130 | 135600 | 6970469030 | 4390 | 4395 | 4395 | 4385 | 13921 |
| 398 | 20231130 | 135500 | 6909353370 | 4400 | 4400 | 4400 | 4395 | 816 |
| 399 | 20231130 | 135400 | 6905764795 | 4395 | 4400 | 4400 | 4395 | 1874 |
| 400 | 20231130 | 135300 | 6897528555 | 4400 | 4395 | 4400 | 4395 | 418 |
| 401 | 20231130 | 135200 | 6895690675 | 4395 | 4395 | 4395 | 4390 | 2621 |
| 402 | 20231130 | 135100 | 6884171430 | 4390 | 4395 | 4400 | 4390 | 23509 |
| 403 | 20231130 | 135000 | 6780930655 | 4395 | 4395 | 4400 | 4395 | 2227 |
| 404 | 20231130 | 134900 | 6771133850 | 4395 | 4395 | 4400 | 4395 | 2650 |
| 405 | 20231130 | 134800 | 6759486420 | 4400 | 4400 | 4400 | 4395 | 1774 |
| 406 | 20231130 | 134700 | 6751682595 | 4395 | 4400 | 4400 | 4395 | 2031 |
| 407 | 20231130 | 134600 | 6742749440 | 4400 | 4395 | 4400 | 4395 | 2957 |
| 408 | 20231130 | 134500 | 6729752405 | 4395 | 4395 | 4395 | 4390 | 8711 |
| 409 | 20231130 | 134400 | 6691468610 | 4400 | 4395 | 4400 | 4395 | 2205 |
| 410 | 20231130 | 134300 | 6681777020 | 4400 | 4400 | 4400 | 4395 | 558 |
| 411 | 20231130 | 134200 | 6679322870 | 4395 | 4405 | 4405 | 4395 | 4326 |
| 412 | 20231130 | 134100 | 6660287665 | 4405 | 4400 | 4405 | 4400 | 1992 |
| 413 | 20231130 | 134000 | 6651522135 | 4405 | 4405 | 4405 | 4400 | 3345 |
| 414 | 20231130 | 133900 | 6636787910 | 4405 | 4410 | 4410 | 4405 | 1577 |
| 415 | 20231130 | 133800 | 6629840010 | 4410 | 4405 | 4410 | 4405 | 1121 |
| 416 | 20231130 | 133700 | 6624899765 | 4405 | 4405 | 4410 | 4405 | 1780 |
| 417 | 20231130 | 133600 | 6617057925 | 4405 | 4430 | 4430 | 4400 | 27172 |
| 418 | 20231130 | 133500 | 6497268120 | 4430 | 4420 | 4430 | 4420 | 1684 |
| 419 | 20231130 | 133400 | 6489817130 | 4420 | 4415 | 4425 | 4410 | 773 |
| 420 | 20231130 | 133300 | 6486402970 | 4415 | 4415 | 4415 | 4410 | 1438 |
| 421 | 20231130 | 133200 | 6480057950 | 4415 | 4415 | 4415 | 4410 | 649 |
| 422 | 20231130 | 133100 | 6477194140 | 4415 | 4425 | 4425 | 4410 | 1613 |
| 423 | 20231130 | 133000 | 6470063325 | 4425 | 4405 | 4435 | 4405 | 31134 |
| 424 | 20231130 | 132900 | 6332121140 | 4410 | 4410 | 4410 | 4405 | 479 |
| 425 | 20231130 | 132800 | 6330010685 | 4410 | 4410 | 4410 | 4405 | 278 |
| 426 | 20231130 | 132700 | 6328784870 | 4410 | 4410 | 4410 | 4405 | 3701 |
| 427 | 20231130 | 132600 | 6312464575 | 4410 | 4405 | 4410 | 4405 | 1432 |
| 428 | 20231130 | 132500 | 6306153295 | 4410 | 4405 | 4410 | 4405 | 735 |
| 429 | 20231130 | 132400 | 6302913495 | 4405 | 4395 | 4410 | 4390 | 27055 |
| 430 | 20231130 | 132300 | 6184004065 | 4395 | 4400 | 4400 | 4395 | 2327 |
| 431 | 20231130 | 132200 | 6173775590 | 4400 | 4395 | 4400 | 4390 | 2032 |
| 432 | 20231130 | 132100 | 6164846635 | 4395 | 4400 | 4400 | 4390 | 36324 |
| 433 | 20231130 | 132000 | 6005273205 | 4400 | 4405 | 4405 | 4400 | 6767 |
| 434 | 20231130 | 131900 | 5975465170 | 4400 | 4400 | 4400 | 4395 | 1131 |
| 435 | 20231130 | 131800 | 5970490255 | 4400 | 4400 | 4400 | 4400 | 468 |
| 436 | 20231130 | 131700 | 5968431055 | 4400 | 4400 | 4405 | 4400 | 2705 |
| 437 | 20231130 | 131600 | 5956529050 | 4395 | 4395 | 4395 | 4395 | 5584 |
| 438 | 20231130 | 131500 | 5931987370 | 4395 | 4400 | 4400 | 4395 | 821 |
| 439 | 20231130 | 131400 | 5928377250 | 4400 | 4405 | 4405 | 4400 | 1312 |
| 440 | 20231130 | 131300 | 5922603880 | 4400 | 4400 | 4400 | 4395 | 785 |
| 441 | 20231130 | 131200 | 5919151190 | 4405 | 4410 | 4410 | 4395 | 39864 |
| 442 | 20231130 | 131100 | 5743845925 | 4410 | 4410 | 4410 | 4405 | 704 |
| 443 | 20231130 | 131000 | 5740743185 | 4410 | 4405 | 4410 | 4400 | 2252 |
| 444 | 20231130 | 130900 | 5730828675 | 4405 | 4405 | 4405 | 4400 | 1574 |
| 445 | 20231130 | 130800 | 5723898990 | 4410 | 4405 | 4410 | 4405 | 9807 |
| 446 | 20231130 | 130700 | 5680697230 | 4410 | 4410 | 4410 | 4410 | 3128 |
| 447 | 20231130 | 130600 | 5666902750 | 4415 | 4410 | 4415 | 4410 | 2963 |
| 448 | 20231130 | 130500 | 5653835205 | 4410 | 4410 | 4415 | 4410 | 1539 |
| 449 | 20231130 | 130400 | 5647042825 | 4410 | 4410 | 4415 | 4410 | 1838 |
| 450 | 20231130 | 130300 | 5638935450 | 4410 | 4410 | 4410 | 4405 | 6842 |
| 451 | 20231130 | 130200 | 5608762930 | 4410 | 4425 | 4425 | 4410 | 5201 |
| 452 | 20231130 | 130100 | 5585786940 | 4425 | 4430 | 4435 | 4420 | 4097 |
| 453 | 20231130 | 130000 | 5567640040 | 4435 | 4440 | 4450 | 4435 | 25752 |
| 454 | 20231130 | 125900 | 5453310600 | 4445 | 4440 | 4450 | 4440 | 864 |
| 455 | 20231130 | 125800 | 5449470095 | 4440 | 4445 | 4445 | 4440 | 509 |
| 456 | 20231130 | 125700 | 5447209405 | 4440 | 4445 | 4445 | 4440 | 725 |
| 457 | 20231130 | 125600 | 5443988625 | 4445 | 4440 | 4445 | 4440 | 1252 |
| 458 | 20231130 | 125500 | 5438424720 | 4445 | 4445 | 4445 | 4440 | 607 |
| 459 | 20231130 | 125400 | 5435727405 | 4440 | 4445 | 4445 | 4440 | 829 |
| 460 | 20231130 | 125300 | 5432044455 | 4445 | 4440 | 4445 | 4440 | 14 |
| 461 | 20231130 | 125200 | 5431982245 | 4440 | 4450 | 4450 | 4440 | 752 |
| 462 | 20231130 | 125100 | 5428639050 | 4445 | 4450 | 4450 | 4445 | 221 |
| 463 | 20231130 | 125000 | 5427656195 | 4450 | 4440 | 4450 | 4440 | 470 |
| 464 | 20231130 | 124900 | 5425566840 | 4445 | 4445 | 4445 | 4440 | 1143 |
| 465 | 20231130 | 124800 | 5420487355 | 4445 | 4445 | 4450 | 4445 | 236 |
| 466 | 20231130 | 124700 | 5419438330 | 4450 | 4445 | 4450 | 4440 | 839 |
| 467 | 20231130 | 124600 | 5415710010 | 4445 | 4445 | 4445 | 4445 | 294 |
| 468 | 20231130 | 124500 | 5414403180 | 4445 | 4440 | 4445 | 4440 | 734 |
| 469 | 20231130 | 124400 | 5411142370 | 4445 | 4445 | 4445 | 4440 | 623 |
| 470 | 20231130 | 124300 | 5408374550 | 4445 | 4440 | 4450 | 4435 | 4063 |
| 471 | 20231130 | 124200 | 5390316235 | 4435 | 4445 | 4445 | 4435 | 856 |
| 472 | 20231130 | 124100 | 5386516505 | 4440 | 4440 | 4445 | 4440 | 716 |
| 473 | 20231130 | 124000 | 5383337335 | 4440 | 4445 | 4450 | 4440 | 8540 |
| 474 | 20231130 | 123900 | 5345391565 | 4450 | 4450 | 4450 | 4445 | 3021 |
| 475 | 20231130 | 123800 | 5331957970 | 4450 | 4450 | 4455 | 4445 | 5004 |
| 476 | 20231130 | 123700 | 5309690150 | 4455 | 4455 | 4455 | 4450 | 999 |
| 477 | 20231130 | 123600 | 5305241720 | 4455 | 4455 | 4455 | 4450 | 377 |
| 478 | 20231130 | 123500 | 5303562735 | 4455 | 4455 | 4455 | 4450 | 704 |
| 479 | 20231130 | 123400 | 5300426990 | 4450 | 4450 | 4455 | 4450 | 1441 |
| 480 | 20231130 | 123300 | 5294008265 | 4450 | 4450 | 4455 | 4450 | 1782 |
| 481 | 20231130 | 123200 | 5286077745 | 4450 | 4455 | 4455 | 4450 | 559 |
| 482 | 20231130 | 123100 | 5283589290 | 4455 | 4440 | 4455 | 4440 | 3375 |
| 483 | 20231130 | 123000 | 5268579790 | 4440 | 4435 | 4445 | 4435 | 634 |
| 484 | 20231130 | 122900 | 5265765675 | 4435 | 4440 | 4440 | 4430 | 3335 |
| 485 | 20231130 | 122800 | 5250978695 | 4440 | 4435 | 4440 | 4435 | 587 |
| 486 | 20231130 | 122700 | 5248373110 | 4430 | 4430 | 4430 | 4425 | 827 |
| 487 | 20231130 | 122600 | 5244710430 | 4430 | 4430 | 4430 | 4430 | 134 |
| 488 | 20231130 | 122500 | 5244116810 | 4430 | 4430 | 4430 | 4420 | 785 |
| 489 | 20231130 | 122400 | 5240644055 | 4430 | 4425 | 4430 | 4420 | 738 |
| 490 | 20231130 | 122300 | 5237378535 | 4425 | 4425 | 4425 | 4425 | 216 |
| 491 | 20231130 | 122200 | 5236422735 | 4425 | 4425 | 4430 | 4420 | 1194 |
| 492 | 20231130 | 122100 | 5231140655 | 4425 | 4425 | 4430 | 4425 | 659 |
| 493 | 20231130 | 122000 | 5228222955 | 4430 | 4425 | 4430 | 4425 | 161 |
| 494 | 20231130 | 121900 | 5227510430 | 4420 | 4420 | 4425 | 4420 | 1461 |
| 495 | 20231130 | 121800 | 5221051095 | 4425 | 4415 | 4425 | 4415 | 2789 |
| 496 | 20231130 | 121700 | 5208716620 | 4420 | 4420 | 4420 | 4420 | 695 |
| 497 | 20231130 | 121600 | 5205644720 | 4420 | 4425 | 4425 | 4420 | 251 |
| 498 | 20231130 | 121500 | 5204534090 | 4425 | 4420 | 4425 | 4415 | 4916 |
| 499 | 20231130 | 121400 | 5182787075 | 4420 | 4415 | 4425 | 4415 | 452 |
| 500 | 20231130 | 121300 | 5180789355 | 4415 | 4425 | 4425 | 4415 | 1935 |
| 501 | 20231130 | 121200 | 5172237220 | 4425 | 4425 | 4425 | 4425 | 2709 |
| 502 | 20231130 | 121100 | 5160249895 | 4425 | 4435 | 4435 | 4425 | 1735 |
| 503 | 20231130 | 121000 | 5152561960 | 4430 | 4440 | 4440 | 4430 | 2315 |
| 504 | 20231130 | 120900 | 5142295920 | 4440 | 4435 | 4440 | 4435 | 752 |
| 505 | 20231130 | 120800 | 5138960035 | 4435 | 4440 | 4445 | 4435 | 4465 |
| 506 | 20231130 | 120700 | 5119136545 | 4435 | 4445 | 4445 | 4435 | 507 |
| 507 | 20231130 | 120600 | 5116885935 | 4440 | 4440 | 4440 | 4435 | 1796 |
| 508 | 20231130 | 120500 | 5108913820 | 4440 | 4440 | 4445 | 4440 | 368 |
| 509 | 20231130 | 120400 | 5107279155 | 4440 | 4440 | 4440 | 4435 | 3528 |
| 510 | 20231130 | 120300 | 5091618165 | 4440 | 4440 | 4440 | 4440 | 265 |
| 511 | 20231130 | 120200 | 5090441565 | 4440 | 4440 | 4445 | 4435 | 3584 |
| 512 | 20231130 | 120100 | 5074529155 | 4440 | 4445 | 4445 | 4440 | 369 |
| 513 | 20231130 | 120000 | 5072890135 | 4440 | 4450 | 4450 | 4440 | 2498 |
| 514 | 20231130 | 115900 | 5061788440 | 4450 | 4445 | 4450 | 4445 | 684 |
| 515 | 20231130 | 115800 | 5058746290 | 4440 | 4450 | 4450 | 4440 | 1813 |
| 516 | 20231130 | 115700 | 5050682285 | 4445 | 4435 | 4445 | 4430 | 7097 |
| 517 | 20231130 | 115600 | 5019199680 | 4435 | 4435 | 4435 | 4430 | 3885 |
| 518 | 20231130 | 115500 | 5001973380 | 4430 | 4430 | 4435 | 4430 | 4431 |
| 519 | 20231130 | 115400 | 4982335915 | 4430 | 4430 | 4435 | 4430 | 2329 |
| 520 | 20231130 | 115300 | 4972014545 | 4435 | 4435 | 4435 | 4430 | 1510 |
| 521 | 20231130 | 115200 | 4965319900 | 4435 | 4430 | 4435 | 4430 | 1445 |
| 522 | 20231130 | 115100 | 4958914090 | 4430 | 4435 | 4435 | 4430 | 2104 |
| 523 | 20231130 | 115000 | 4949586585 | 4435 | 4430 | 4435 | 4430 | 2546 |
| 524 | 20231130 | 114900 | 4938298145 | 4430 | 4430 | 4435 | 4425 | 3441 |
| 525 | 20231130 | 114800 | 4923053795 | 4430 | 4420 | 4430 | 4420 | 6428 |
| 526 | 20231130 | 114700 | 4894608220 | 4425 | 4425 | 4425 | 4415 | 3924 |
| 527 | 20231130 | 114600 | 4877256135 | 4425 | 4410 | 4425 | 4410 | 6885 |
| 528 | 20231130 | 114500 | 4846849425 | 4410 | 4415 | 4415 | 4405 | 1422 |
| 529 | 20231130 | 114400 | 4840574135 | 4415 | 4415 | 4415 | 4405 | 3523 |
| 530 | 20231130 | 114300 | 4825032780 | 4410 | 4415 | 4415 | 4410 | 1277 |
| 531 | 20231130 | 114200 | 4819397745 | 4410 | 4410 | 4415 | 4405 | 1208 |
| 532 | 20231130 | 114100 | 4814070080 | 4410 | 4410 | 4415 | 4410 | 4631 |
| 533 | 20231130 | 114000 | 4793630685 | 4410 | 4405 | 4410 | 4400 | 738 |
| 534 | 20231130 | 113900 | 4790379840 | 4410 | 4410 | 4410 | 4400 | 1705 |
| 535 | 20231130 | 113800 | 4782866000 | 4410 | 4395 | 4410 | 4395 | 11714 |
| 536 | 20231130 | 113700 | 4731324245 | 4395 | 4400 | 4400 | 4390 | 4226 |
| 537 | 20231130 | 113600 | 4712750190 | 4400 | 4395 | 4400 | 4390 | 6434 |
| 538 | 20231130 | 113500 | 4684471310 | 4395 | 4410 | 4410 | 4395 | 23558 |
| 539 | 20231130 | 113400 | 4580863730 | 4405 | 4405 | 4410 | 4400 | 1302 |
| 540 | 20231130 | 113300 | 4575125560 | 4410 | 4410 | 4410 | 4405 | 3098 |
| 541 | 20231130 | 113200 | 4561466545 | 4410 | 4405 | 4410 | 4400 | 3101 |
| 542 | 20231130 | 113100 | 4547805485 | 4405 | 4410 | 4415 | 4400 | 6005 |
| 543 | 20231130 | 113000 | 4521336830 | 4410 | 4415 | 4420 | 4410 | 4239 |
| 544 | 20231130 | 112900 | 4502621435 | 4415 | 4410 | 4415 | 4410 | 17022 |
| 545 | 20231130 | 112800 | 4427551910 | 4405 | 4405 | 4410 | 4400 | 2543 |
| 546 | 20231130 | 112700 | 4416344725 | 4405 | 4405 | 4405 | 4400 | 3398 |
| 547 | 20231130 | 112600 | 4401379410 | 4405 | 4405 | 4410 | 4400 | 2123 |
| 548 | 20231130 | 112500 | 4392031665 | 4405 | 4405 | 4410 | 4400 | 19098 |
| 549 | 20231130 | 112400 | 4307977500 | 4405 | 4415 | 4415 | 4405 | 20942 |
| 550 | 20231130 | 112300 | 4215658030 | 4415 | 4415 | 4420 | 4410 | 8942 |
| 551 | 20231130 | 112200 | 4176179450 | 4415 | 4420 | 4420 | 4415 | 2424 |
| 552 | 20231130 | 112100 | 4165468205 | 4420 | 4420 | 4425 | 4415 | 7324 |
| 553 | 20231130 | 112000 | 4133099895 | 4420 | 4415 | 4420 | 4415 | 1787 |
| 554 | 20231130 | 111900 | 4125206155 | 4415 | 4420 | 4420 | 4415 | 1808 |
| 555 | 20231130 | 111800 | 4117218835 | 4415 | 4420 | 4425 | 4415 | 4034 |
| 556 | 20231130 | 111700 | 4099391660 | 4425 | 4420 | 4425 | 4420 | 1995 |
| 557 | 20231130 | 111600 | 4090566355 | 4420 | 4420 | 4425 | 4415 | 6186 |
| 558 | 20231130 | 111500 | 4063229055 | 4420 | 4425 | 4425 | 4420 | 1128 |
| 559 | 20231130 | 111400 | 4058240265 | 4425 | 4430 | 4430 | 4420 | 2364 |
| 560 | 20231130 | 111300 | 4047779910 | 4425 | 4425 | 4430 | 4420 | 3956 |
| 561 | 20231130 | 111200 | 4030276110 | 4425 | 4425 | 4425 | 4420 | 1659 |
| 562 | 20231130 | 111100 | 4022938110 | 4425 | 4425 | 4430 | 4420 | 4917 |
| 563 | 20231130 | 111000 | 4001180755 | 4420 | 4425 | 4425 | 4415 | 8513 |
| 564 | 20231130 | 110900 | 3963550480 | 4425 | 4425 | 4430 | 4425 | 2258 |
| 565 | 20231130 | 110800 | 3953554900 | 4425 | 4435 | 4435 | 4425 | 2682 |
| 566 | 20231130 | 110700 | 3941673275 | 4435 | 4445 | 4450 | 4430 | 35491 |
| 567 | 20231130 | 110600 | 3784337110 | 4450 | 4455 | 4460 | 4440 | 14521 |
| 568 | 20231130 | 110500 | 3719737300 | 4455 | 4460 | 4465 | 4455 | 2438 |
| 569 | 20231130 | 110400 | 3708863685 | 4460 | 4460 | 4465 | 4455 | 1938 |
| 570 | 20231130 | 110300 | 3700217440 | 4460 | 4465 | 4465 | 4460 | 1540 |
| 571 | 20231130 | 110200 | 3693345215 | 4465 | 4465 | 4470 | 4455 | 5434 |
| 572 | 20231130 | 110100 | 3669090720 | 4470 | 4460 | 4470 | 4455 | 2824 |
| 573 | 20231130 | 110000 | 3656490085 | 4460 | 4470 | 4470 | 4455 | 8474 |
| 574 | 20231130 | 105900 | 3618688050 | 4470 | 4470 | 4470 | 4460 | 1312 |
| 575 | 20231130 | 105800 | 3612826405 | 4470 | 4470 | 4475 | 4465 | 3134 |
| 576 | 20231130 | 105700 | 3598816025 | 4470 | 4470 | 4475 | 4465 | 1692 |
| 577 | 20231130 | 105600 | 3591254705 | 4470 | 4470 | 4470 | 4465 | 2425 |
| 578 | 20231130 | 105500 | 3580418410 | 4465 | 4465 | 4470 | 4460 | 2276 |
| 579 | 20231130 | 105400 | 3570255180 | 4470 | 4470 | 4470 | 4465 | 2426 |
| 580 | 20231130 | 105300 | 3559412890 | 4470 | 4470 | 4470 | 4465 | 3958 |
| 581 | 20231130 | 105200 | 3541728180 | 4465 | 4480 | 4480 | 4465 | 6141 |
| 582 | 20231130 | 105100 | 3514247010 | 4475 | 4475 | 4485 | 4475 | 3937 |
| 583 | 20231130 | 105000 | 3496613135 | 4480 | 4485 | 4485 | 4475 | 2142 |
| 584 | 20231130 | 104900 | 3487012955 | 4485 | 4465 | 4485 | 4460 | 11640 |
| 585 | 20231130 | 104800 | 3435023730 | 4465 | 4465 | 4465 | 4455 | 2356 |
| 586 | 20231130 | 104700 | 3424517495 | 4465 | 4465 | 4465 | 4465 | 2138 |
| 587 | 20231130 | 104600 | 3414971325 | 4465 | 4465 | 4465 | 4460 | 4578 |
| 588 | 20231130 | 104500 | 3394545705 | 4460 | 4460 | 4465 | 4460 | 2590 |
| 589 | 20231130 | 104400 | 3382986885 | 4465 | 4465 | 4470 | 4465 | 5197 |
| 590 | 20231130 | 104300 | 3359779175 | 4465 | 4460 | 4470 | 4460 | 6883 |
| 591 | 20231130 | 104200 | 3329052710 | 4460 | 4460 | 4460 | 4455 | 2102 |
| 592 | 20231130 | 104100 | 3319680660 | 4460 | 4455 | 4460 | 4450 | 5473 |
| 593 | 20231130 | 104000 | 3295300460 | 4450 | 4445 | 4455 | 4445 | 8235 |
| 594 | 20231130 | 103900 | 3258650605 | 4445 | 4445 | 4445 | 4435 | 11917 |
| 595 | 20231130 | 103800 | 3205753630 | 4445 | 4445 | 4445 | 4440 | 1816 |
| 596 | 20231130 | 103700 | 3197683655 | 4445 | 4455 | 4455 | 4435 | 7541 |
| 597 | 20231130 | 103600 | 3164198520 | 4455 | 4465 | 4465 | 4450 | 11975 |
| 598 | 20231130 | 103500 | 3110819905 | 4465 | 4465 | 4475 | 4460 | 11546 |
| 599 | 20231130 | 103400 | 3059252310 | 4465 | 4465 | 4470 | 4460 | 17038 |
| 600 | 20231130 | 103300 | 2983218655 | 4465 | 4460 | 4470 | 4460 | 3451 |
| 601 | 20231130 | 103200 | 2967823065 | 4465 | 4465 | 4465 | 4460 | 2150 |
| 602 | 20231130 | 103100 | 2958227855 | 4465 | 4470 | 4470 | 4460 | 2294 |
| 603 | 20231130 | 103000 | 2947981935 | 4470 | 4470 | 4470 | 4460 | 7544 |
| 604 | 20231130 | 102900 | 2914304330 | 4470 | 4470 | 4475 | 4465 | 6423 |
| 605 | 20231130 | 102800 | 2885584140 | 4470 | 4465 | 4470 | 4455 | 8463 |
| 606 | 20231130 | 102700 | 2847795880 | 4465 | 4435 | 4465 | 4430 | 25541 |
| 607 | 20231130 | 102600 | 2734138315 | 4435 | 4440 | 4445 | 4435 | 3122 |
| 608 | 20231130 | 102500 | 2720284235 | 4440 | 4445 | 4445 | 4435 | 12295 |
| 609 | 20231130 | 102400 | 2665743620 | 4450 | 4440 | 4450 | 4435 | 4825 |
| 610 | 20231130 | 102300 | 2644305005 | 4440 | 4420 | 4440 | 4420 | 10253 |
| 611 | 20231130 | 102200 | 2598934160 | 4425 | 4425 | 4425 | 4420 | 5064 |
| 612 | 20231130 | 102100 | 2576543955 | 4425 | 4415 | 4430 | 4405 | 8296 |
| 613 | 20231130 | 102000 | 2539923150 | 4410 | 4395 | 4410 | 4395 | 35166 |
| 614 | 20231130 | 101900 | 2385221900 | 4395 | 4390 | 4395 | 4390 | 10642 |
| 615 | 20231130 | 101800 | 2338455075 | 4385 | 4380 | 4390 | 4380 | 3540 |
| 616 | 20231130 | 101700 | 2322933705 | 4395 | 4375 | 4395 | 4365 | 42668 |
| 617 | 20231130 | 101600 | 2136222400 | 4375 | 4375 | 4380 | 4370 | 7879 |
| 618 | 20231130 | 101500 | 2101750075 | 4375 | 4375 | 4380 | 4370 | 7082 |
| 619 | 20231130 | 101400 | 2070771000 | 4375 | 4370 | 4375 | 4365 | 14008 |
| 620 | 20231130 | 101300 | 2009566380 | 4370 | 4380 | 4380 | 4370 | 18835 |
| 621 | 20231130 | 101200 | 1927152235 | 4380 | 4380 | 4380 | 4375 | 4327 |
| 622 | 20231130 | 101100 | 1908210380 | 4380 | 4380 | 4390 | 4375 | 107551 |
| 623 | 20231130 | 101000 | 1437123575 | 4375 | 4395 | 4395 | 4375 | 17092 |
| 624 | 20231130 | 100900 | 1362127265 | 4395 | 4400 | 4405 | 4390 | 8894 |
| 625 | 20231130 | 100800 | 1323024205 | 4400 | 4420 | 4425 | 4400 | 14126 |
| 626 | 20231130 | 100700 | 1260675885 | 4420 | 4420 | 4425 | 4420 | 1614 |
| 627 | 20231130 | 100600 | 1253540865 | 4420 | 4420 | 4420 | 4415 | 1535 |
| 628 | 20231130 | 100500 | 1246762660 | 4420 | 4420 | 4420 | 4410 | 2975 |
| 629 | 20231130 | 100400 | 1233623380 | 4420 | 4415 | 4420 | 4415 | 2086 |
| 630 | 20231130 | 100300 | 1224407000 | 4415 | 4400 | 4415 | 4400 | 12919 |
| 631 | 20231130 | 100200 | 1167444915 | 4400 | 4420 | 4425 | 4395 | 39528 |
| 632 | 20231130 | 100100 | 993209020 | 4420 | 4425 | 4425 | 4420 | 4131 |
| 633 | 20231130 | 100000 | 974947305 | 4420 | 4420 | 4425 | 4415 | 7654 |
| 634 | 20231130 | 095900 | 941126995 | 4420 | 4430 | 4430 | 4420 | 4016 |
| 635 | 20231130 | 095800 | 923362000 | 4425 | 4450 | 4450 | 4425 | 11449 |
| 636 | 20231130 | 095700 | 872584310 | 4445 | 4460 | 4460 | 4445 | 3329 |
| 637 | 20231130 | 095600 | 857767915 | 4460 | 4450 | 4460 | 4450 | 793 |
| 638 | 20231130 | 095500 | 854232135 | 4450 | 4465 | 4465 | 4450 | 23181 |
| 639 | 20231130 | 095400 | 750958800 | 4460 | 4465 | 4465 | 4460 | 900 |
| 640 | 20231130 | 095300 | 746943670 | 4465 | 4465 | 4465 | 4460 | 3055 |
| 641 | 20231130 | 095200 | 733317270 | 4465 | 4470 | 4470 | 4460 | 3137 |
| 642 | 20231130 | 095100 | 719313450 | 4470 | 4465 | 4470 | 4465 | 1346 |
| 643 | 20231130 | 095000 | 713302605 | 4465 | 4470 | 4470 | 4465 | 2507 |
| 644 | 20231130 | 094900 | 702106535 | 4470 | 4475 | 4475 | 4470 | 560 |
| 645 | 20231130 | 094800 | 699602400 | 4470 | 4470 | 4470 | 4465 | 1267 |
| 646 | 20231130 | 094700 | 693941410 | 4465 | 4465 | 4470 | 4465 | 1762 |
| 647 | 20231130 | 094600 | 686073890 | 4470 | 4470 | 4470 | 4465 | 2740 |
| 648 | 20231130 | 094500 | 673838830 | 4470 | 4470 | 4475 | 4465 | 1709 |
| 649 | 20231130 | 094400 | 666199145 | 4470 | 4490 | 4490 | 4470 | 5310 |
| 650 | 20231130 | 094300 | 642410170 | 4490 | 4485 | 4490 | 4485 | 543 |
| 651 | 20231130 | 094200 | 639973100 | 4490 | 4485 | 4495 | 4485 | 1433 |
| 652 | 20231130 | 094100 | 633538135 | 4485 | 4485 | 4485 | 4480 | 3120 |
| 653 | 20231130 | 094000 | 619545435 | 4485 | 4480 | 4485 | 4480 | 594 |
| 654 | 20231130 | 093900 | 616883550 | 4485 | 4485 | 4485 | 4480 | 772 |
| 655 | 20231130 | 093800 | 613422050 | 4480 | 4470 | 4480 | 4470 | 3218 |
| 656 | 20231130 | 093700 | 599014670 | 4475 | 4470 | 4475 | 4465 | 419 |
| 657 | 20231130 | 093600 | 597142525 | 4470 | 4465 | 4475 | 4465 | 715 |
| 658 | 20231130 | 093500 | 593946660 | 4470 | 4475 | 4475 | 4465 | 7174 |
| 659 | 20231130 | 093400 | 561888060 | 4475 | 4480 | 4480 | 4470 | 1373 |
| 660 | 20231130 | 093300 | 555744345 | 4475 | 4470 | 4475 | 4470 | 950 |
| 661 | 20231130 | 093200 | 551493880 | 4470 | 4475 | 4475 | 4470 | 270 |
| 662 | 20231130 | 093100 | 550285645 | 4475 | 4475 | 4480 | 4475 | 3721 |
| 663 | 20231130 | 093000 | 533634165 | 4475 | 4485 | 4485 | 4475 | 3898 |
| 664 | 20231130 | 092900 | 516171885 | 4485 | 4490 | 4490 | 4485 | 504 |
| 665 | 20231130 | 092800 | 513909025 | 4490 | 4480 | 4490 | 4480 | 8280 |
| 666 | 20231130 | 092700 | 476777145 | 4480 | 4485 | 4485 | 4475 | 1365 |
| 667 | 20231130 | 092600 | 470664495 | 4485 | 4475 | 4485 | 4475 | 241 |
| 668 | 20231130 | 092500 | 469585810 | 4475 | 4475 | 4485 | 4475 | 328 |
| 669 | 20231130 | 092400 | 468116970 | 4470 | 4475 | 4480 | 4470 | 2031 |
| 670 | 20231130 | 092300 | 459027980 | 4475 | 4480 | 4480 | 4475 | 1031 |
| 671 | 20231130 | 092200 | 454409600 | 4480 | 4485 | 4485 | 4480 | 2050 |
| 672 | 20231130 | 092100 | 445224750 | 4480 | 4485 | 4485 | 4480 | 696 |
| 673 | 20231130 | 092000 | 442103200 | 4485 | 4480 | 4485 | 4480 | 464 |
| 674 | 20231130 | 091900 | 440023260 | 4485 | 4480 | 4485 | 4480 | 915 |
| 675 | 20231130 | 091800 | 435922140 | 4480 | 4475 | 4485 | 4475 | 770 |
| 676 | 20231130 | 091700 | 432472015 | 4475 | 4480 | 4480 | 4475 | 722 |
| 677 | 20231130 | 091600 | 429240980 | 4480 | 4480 | 4480 | 4475 | 348 |
| 678 | 20231130 | 091500 | 427682440 | 4480 | 4470 | 4480 | 4470 | 176 |
| 679 | 20231130 | 091400 | 426894080 | 4465 | 4460 | 4470 | 4460 | 1481 |
| 680 | 20231130 | 091300 | 420280230 | 4460 | 4465 | 4465 | 4460 | 3131 |
| 681 | 20231130 | 091200 | 406313090 | 4470 | 4490 | 4490 | 4470 | 3961 |
| 682 | 20231130 | 091100 | 388573040 | 4490 | 4475 | 4490 | 4470 | 19317 |
| 683 | 20231130 | 091000 | 301903200 | 4475 | 4460 | 4485 | 4460 | 5876 |
| 684 | 20231130 | 090900 | 275671155 | 4460 | 4495 | 4495 | 4460 | 15382 |
| 685 | 20231130 | 090800 | 206868005 | 4495 | 4475 | 4495 | 4470 | 6291 |
| 686 | 20231130 | 090700 | 178718485 | 4485 | 4495 | 4495 | 4480 | 2590 |
| 687 | 20231130 | 090600 | 167094705 | 4495 | 4505 | 4520 | 4490 | 5270 |
| 688 | 20231130 | 090500 | 143358570 | 4505 | 4535 | 4535 | 4500 | 3657 |
| 689 | 20231130 | 090400 | 126878285 | 4530 | 4540 | 4575 | 4530 | 12453 |
| 690 | 20231130 | 090300 | 70287210 | 4545 | 4530 | 4550 | 4530 | 1841 |
| 691 | 20231130 | 090200 | 61932175 | 4525 | 4520 | 4525 | 4515 | 2016 |
| 692 | 20231130 | 090100 | 52820135 | 4520 | 4495 | 4525 | 4495 | 4483 |
| 693 | 20231130 | 090000 | 32585875 | 4485 | 4495 | 4495 | 4480 | 7225 |