33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 201000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 64692 |
| 3 | 20231130 | 200900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20231130 | 200800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20231130 | 200700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20231130 | 200600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20231130 | 200500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20231130 | 200400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20231130 | 200300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20231130 | 200200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20231130 | 200100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20231130 | 200000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20231130 | 195900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20231130 | 195800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20231130 | 195700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20231130 | 195600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20231130 | 195500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20231130 | 195400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20231130 | 195300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20231130 | 195200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20231130 | 195100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20231130 | 195000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20231130 | 194900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20231130 | 194800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20231130 | 194700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20231130 | 194600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20231130 | 194500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20231130 | 194400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20231130 | 194300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20231130 | 194200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20231130 | 194100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20231130 | 194000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 64692 |
| 33 | 20231130 | 193900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20231130 | 193800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20231130 | 193700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20231130 | 193600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20231130 | 193500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20231130 | 193400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20231130 | 193300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20231130 | 193200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20231130 | 193100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20231130 | 193000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20231130 | 192900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20231130 | 192800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20231130 | 192700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20231130 | 192600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20231130 | 192500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20231130 | 192400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20231130 | 192300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20231130 | 192200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20231130 | 192100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20231130 | 192000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20231130 | 191900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20231130 | 191800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20231130 | 191700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20231130 | 191600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20231130 | 191500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20231130 | 191400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20231130 | 191300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20231130 | 191200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20231130 | 191100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20231130 | 191000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 64692 |
| 63 | 20231130 | 190900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20231130 | 190800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20231130 | 190700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20231130 | 190600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20231130 | 190500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20231130 | 190400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20231130 | 190300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20231130 | 190200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20231130 | 190100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20231130 | 190000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20231130 | 185900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20231130 | 185800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20231130 | 185700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20231130 | 185600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20231130 | 185500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20231130 | 185400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20231130 | 185300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20231130 | 185200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20231130 | 185100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20231130 | 185000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20231130 | 184900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20231130 | 184800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20231130 | 184700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20231130 | 184600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20231130 | 184500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20231130 | 184400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20231130 | 184300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20231130 | 184200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20231130 | 184100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20231130 | 184000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 64692 |
| 93 | 20231130 | 183900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20231130 | 183800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20231130 | 183700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20231130 | 183600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20231130 | 183500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20231130 | 183400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20231130 | 183300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20231130 | 183200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20231130 | 183100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20231130 | 183000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20231130 | 182900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20231130 | 182800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20231130 | 182700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20231130 | 182600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20231130 | 182500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20231130 | 182400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20231130 | 182300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20231130 | 182200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20231130 | 182100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20231130 | 182000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20231130 | 181900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20231130 | 181800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20231130 | 181700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20231130 | 181600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20231130 | 181500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20231130 | 181400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20231130 | 181300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20231130 | 181200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20231130 | 181100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20231130 | 181000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 64692 |
| 123 | 20231130 | 180900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20231130 | 180800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20231130 | 180700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20231130 | 180600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20231130 | 180500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20231130 | 180400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20231130 | 180300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20231130 | 180200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20231130 | 180100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20231130 | 180000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20231130 | 175900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20231130 | 175800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20231130 | 175700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20231130 | 175600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20231130 | 175500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20231130 | 175400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20231130 | 175300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20231130 | 175200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20231130 | 175100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20231130 | 175000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20231130 | 174900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20231130 | 174800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20231130 | 174700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20231130 | 174600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20231130 | 174500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20231130 | 174400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20231130 | 174300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20231130 | 174200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20231130 | 174100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20231130 | 174000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 64692 |
| 153 | 20231130 | 173900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20231130 | 173800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20231130 | 173700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20231130 | 173600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20231130 | 173500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20231130 | 173400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20231130 | 173300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20231130 | 173200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20231130 | 173100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20231130 | 173000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20231130 | 172900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20231130 | 172800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20231130 | 172700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20231130 | 172600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20231130 | 172500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20231130 | 172400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20231130 | 172300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20231130 | 172200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20231130 | 172100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20231130 | 172000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20231130 | 171900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20231130 | 171800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20231130 | 171700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20231130 | 171600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20231130 | 171500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20231130 | 171400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20231130 | 171300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20231130 | 171200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20231130 | 171100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20231130 | 171000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 64692 |
| 183 | 20231130 | 170900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20231130 | 170800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20231130 | 170700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20231130 | 170600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20231130 | 170500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20231130 | 170400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20231130 | 170300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20231130 | 170200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20231130 | 170100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20231130 | 170000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20231130 | 165900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20231130 | 165800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20231130 | 165700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20231130 | 165600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20231130 | 165500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20231130 | 165400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20231130 | 165300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20231130 | 165200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20231130 | 165100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20231130 | 165000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20231130 | 164900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20231130 | 164800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20231130 | 164700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20231130 | 164600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20231130 | 164500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20231130 | 164400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20231130 | 164300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20231130 | 164200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20231130 | 164100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20231130 | 164000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 64692 |
| 213 | 20231130 | 163900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20231130 | 163800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20231130 | 163700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20231130 | 163600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20231130 | 163500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20231130 | 163400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20231130 | 163300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20231130 | 163200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20231130 | 163100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20231130 | 163000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20231130 | 162900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20231130 | 162800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20231130 | 162700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20231130 | 162600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20231130 | 162500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20231130 | 162400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20231130 | 162300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20231130 | 162200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20231130 | 162100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20231130 | 162000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20231130 | 161900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20231130 | 161800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 235 | 20231130 | 161700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 236 | 20231130 | 161600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 237 | 20231130 | 161500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 238 | 20231130 | 161400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 239 | 20231130 | 161300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 240 | 20231130 | 161200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 241 | 20231130 | 161100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 242 | 20231130 | 161000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 64692 |
| 243 | 20231130 | 160900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 244 | 20231130 | 160800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 245 | 20231130 | 160700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 246 | 20231130 | 160600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 247 | 20231130 | 160500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20231130 | 160400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 249 | 20231130 | 160300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 250 | 20231130 | 160200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 251 | 20231130 | 160100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 252 | 20231130 | 160000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 253 | 20231130 | 155900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 254 | 20231130 | 155800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 255 | 20231130 | 155700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 256 | 20231130 | 155600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 257 | 20231130 | 155500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 258 | 20231130 | 155400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 259 | 20231130 | 155300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 260 | 20231130 | 155200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 261 | 20231130 | 155100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 262 | 20231130 | 155000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 263 | 20231130 | 154900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 264 | 20231130 | 154800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 265 | 20231130 | 154700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 266 | 20231130 | 154600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 267 | 20231130 | 154500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 268 | 20231130 | 154400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 269 | 20231130 | 154300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 270 | 20231130 | 154200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 271 | 20231130 | 154100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 272 | 20231130 | 154000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 64692 |
| 273 | 20231130 | 153900 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 274 | 20231130 | 153800 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 275 | 20231130 | 153700 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 276 | 20231130 | 153600 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 277 | 20231130 | 153500 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 278 | 20231130 | 153400 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 279 | 20231130 | 153300 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 280 | 20231130 | 153200 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 281 | 20231130 | 153100 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 282 | 20231130 | 153000 | 4745426375 | 3495 | 3495 | 3495 | 3495 | 64692 |
| 283 | 20231130 | 152900 | 4519327835 | 3545 | 3545 | 3545 | 3545 | 0 |
| 284 | 20231130 | 152800 | 4519327835 | 3545 | 3545 | 3545 | 3545 | 0 |
| 285 | 20231130 | 152700 | 4519327835 | 3545 | 3545 | 3545 | 3545 | 0 |
| 286 | 20231130 | 152600 | 4519327835 | 3545 | 3545 | 3545 | 3545 | 0 |
| 287 | 20231130 | 152500 | 4519327835 | 3545 | 3545 | 3545 | 3545 | 0 |
| 288 | 20231130 | 152400 | 4519327835 | 3545 | 3545 | 3545 | 3545 | 0 |
| 289 | 20231130 | 152300 | 4519327835 | 3545 | 3545 | 3545 | 3545 | 0 |
| 290 | 20231130 | 152200 | 4519327835 | 3545 | 3545 | 3545 | 3545 | 0 |
| 291 | 20231130 | 152100 | 4519327835 | 3545 | 3545 | 3545 | 3545 | 0 |
| 292 | 20231130 | 152000 | 4519327835 | 3545 | 3545 | 3545 | 3545 | 0 |
| 293 | 20231130 | 151900 | 4519327835 | 3545 | 3545 | 3545 | 3535 | 11436 |
| 294 | 20231130 | 151800 | 4478859380 | 3545 | 3555 | 3555 | 3530 | 11626 |
| 295 | 20231130 | 151700 | 4437716335 | 3550 | 3560 | 3565 | 3550 | 7493 |
| 296 | 20231130 | 151600 | 4411079855 | 3565 | 3560 | 3565 | 3560 | 1991 |
| 297 | 20231130 | 151500 | 4403985125 | 3565 | 3560 | 3565 | 3555 | 4831 |
| 298 | 20231130 | 151400 | 4386785120 | 3565 | 3560 | 3565 | 3555 | 3018 |
| 299 | 20231130 | 151300 | 4376040985 | 3560 | 3555 | 3565 | 3555 | 3063 |
| 300 | 20231130 | 151200 | 4365140060 | 3560 | 3565 | 3565 | 3555 | 2038 |
| 301 | 20231130 | 151100 | 4357888200 | 3565 | 3565 | 3570 | 3560 | 3956 |
| 302 | 20231130 | 151000 | 4343793735 | 3570 | 3570 | 3570 | 3560 | 1664 |
| 303 | 20231130 | 150900 | 4337860750 | 3570 | 3575 | 3575 | 3560 | 5994 |
| 304 | 20231130 | 150800 | 4316476590 | 3575 | 3580 | 3580 | 3575 | 6730 |
| 305 | 20231130 | 150700 | 4292391735 | 3580 | 3570 | 3580 | 3570 | 4196 |
| 306 | 20231130 | 150600 | 4277389325 | 3580 | 3575 | 3580 | 3570 | 1657 |
| 307 | 20231130 | 150500 | 4271468655 | 3580 | 3570 | 3580 | 3565 | 3563 |
| 308 | 20231130 | 150400 | 4258726415 | 3570 | 3580 | 3580 | 3565 | 1523 |
| 309 | 20231130 | 150300 | 4253291545 | 3575 | 3575 | 3580 | 3565 | 3326 |
| 310 | 20231130 | 150200 | 4241418835 | 3580 | 3580 | 3580 | 3570 | 1923 |
| 311 | 20231130 | 150100 | 4234540840 | 3580 | 3570 | 3580 | 3570 | 6771 |
| 312 | 20231130 | 150000 | 4210337355 | 3570 | 3570 | 3570 | 3565 | 989 |
| 313 | 20231130 | 145900 | 4206808680 | 3570 | 3570 | 3575 | 3565 | 1095 |
| 314 | 20231130 | 145800 | 4202903945 | 3570 | 3565 | 3570 | 3565 | 2590 |
| 315 | 20231130 | 145700 | 4193664815 | 3570 | 3560 | 3570 | 3560 | 3890 |
| 316 | 20231130 | 145600 | 4179802465 | 3560 | 3560 | 3565 | 3560 | 1237 |
| 317 | 20231130 | 145500 | 4175395225 | 3560 | 3565 | 3565 | 3555 | 399 |
| 318 | 20231130 | 145400 | 4173974905 | 3565 | 3555 | 3565 | 3555 | 3664 |
| 319 | 20231130 | 145300 | 4160927755 | 3560 | 3550 | 3560 | 3550 | 187 |
| 320 | 20231130 | 145200 | 4160263525 | 3560 | 3560 | 3560 | 3550 | 113 |
| 321 | 20231130 | 145100 | 4159862245 | 3545 | 3540 | 3545 | 3540 | 3461 |
| 322 | 20231130 | 145000 | 4147601145 | 3545 | 3550 | 3550 | 3540 | 444 |
| 323 | 20231130 | 144900 | 4146028210 | 3545 | 3545 | 3550 | 3540 | 804 |
| 324 | 20231130 | 144800 | 4143179080 | 3545 | 3555 | 3555 | 3545 | 1210 |
| 325 | 20231130 | 144700 | 4138886135 | 3555 | 3555 | 3555 | 3555 | 0 |
| 326 | 20231130 | 144600 | 4138886135 | 3555 | 3565 | 3565 | 3550 | 1604 |
| 327 | 20231130 | 144500 | 4133184465 | 3555 | 3555 | 3570 | 3555 | 1555 |
| 328 | 20231130 | 144400 | 4127648580 | 3555 | 3555 | 3555 | 3550 | 80 |
| 329 | 20231130 | 144300 | 4127364205 | 3555 | 3535 | 3555 | 3535 | 1379 |
| 330 | 20231130 | 144200 | 4122482080 | 3540 | 3540 | 3545 | 3535 | 1764 |
| 331 | 20231130 | 144100 | 4116239485 | 3540 | 3540 | 3545 | 3530 | 1341 |
| 332 | 20231130 | 144000 | 4111494415 | 3540 | 3535 | 3540 | 3535 | 1202 |
| 333 | 20231130 | 143900 | 4107245335 | 3540 | 3535 | 3540 | 3530 | 1167 |
| 334 | 20231130 | 143800 | 4103120985 | 3535 | 3535 | 3535 | 3535 | 47 |
| 335 | 20231130 | 143700 | 4102954840 | 3535 | 3535 | 3535 | 3525 | 709 |
| 336 | 20231130 | 143600 | 4100451910 | 3525 | 3525 | 3535 | 3520 | 1576 |
| 337 | 20231130 | 143500 | 4094896275 | 3535 | 3535 | 3535 | 3525 | 2144 |
| 338 | 20231130 | 143400 | 4087326190 | 3535 | 3540 | 3540 | 3530 | 395 |
| 339 | 20231130 | 143300 | 4085931220 | 3540 | 3535 | 3540 | 3525 | 837 |
| 340 | 20231130 | 143200 | 4082976820 | 3540 | 3540 | 3540 | 3540 | 31 |
| 341 | 20231130 | 143100 | 4082867080 | 3540 | 3535 | 3540 | 3530 | 1886 |
| 342 | 20231130 | 143000 | 4076207980 | 3540 | 3545 | 3545 | 3530 | 222 |
| 343 | 20231130 | 142900 | 4075422795 | 3550 | 3550 | 3550 | 3550 | 295 |
| 344 | 20231130 | 142800 | 4074375545 | 3555 | 3530 | 3560 | 3530 | 617 |
| 345 | 20231130 | 142700 | 4072195605 | 3560 | 3550 | 3560 | 3530 | 4811 |
| 346 | 20231130 | 142600 | 4055171355 | 3560 | 3555 | 3565 | 3550 | 38 |
| 347 | 20231130 | 142500 | 4055036250 | 3555 | 3565 | 3565 | 3555 | 1509 |
| 348 | 20231130 | 142400 | 4049669465 | 3565 | 3565 | 3565 | 3560 | 87 |
| 349 | 20231130 | 142300 | 4049359525 | 3565 | 3550 | 3565 | 3550 | 646 |
| 350 | 20231130 | 142200 | 4047065550 | 3565 | 3555 | 3565 | 3550 | 1132 |
| 351 | 20231130 | 142100 | 4043034500 | 3555 | 3560 | 3560 | 3555 | 25 |
| 352 | 20231130 | 142000 | 4042945610 | 3560 | 3555 | 3560 | 3555 | 20 |
| 353 | 20231130 | 141900 | 4042874495 | 3560 | 3560 | 3560 | 3550 | 983 |
| 354 | 20231130 | 141800 | 4039381320 | 3555 | 3560 | 3560 | 3555 | 598 |
| 355 | 20231130 | 141700 | 4037254965 | 3565 | 3555 | 3565 | 3555 | 12 |
| 356 | 20231130 | 141600 | 4037212195 | 3565 | 3560 | 3565 | 3560 | 941 |
| 357 | 20231130 | 141500 | 4033861555 | 3565 | 3565 | 3565 | 3560 | 4389 |
| 358 | 20231130 | 141400 | 4018217490 | 3570 | 3570 | 3575 | 3565 | 294 |
| 359 | 20231130 | 141300 | 4017168640 | 3575 | 3580 | 3580 | 3570 | 1698 |
| 360 | 20231130 | 141200 | 4011106345 | 3580 | 3575 | 3580 | 3575 | 220 |
| 361 | 20231130 | 141100 | 4010319745 | 3580 | 3585 | 3585 | 3570 | 1113 |
| 362 | 20231130 | 141000 | 4006339745 | 3585 | 3580 | 3585 | 3580 | 1547 |
| 363 | 20231130 | 140900 | 4000798785 | 3580 | 3575 | 3580 | 3570 | 3415 |
| 364 | 20231130 | 140800 | 3988598055 | 3575 | 3570 | 3575 | 3565 | 335 |
| 365 | 20231130 | 140700 | 3987401105 | 3570 | 3570 | 3570 | 3565 | 645 |
| 366 | 20231130 | 140600 | 3985100655 | 3570 | 3575 | 3575 | 3570 | 252 |
| 367 | 20231130 | 140500 | 3984201005 | 3575 | 3570 | 3575 | 3565 | 813 |
| 368 | 20231130 | 140400 | 3981297215 | 3570 | 3570 | 3570 | 3560 | 624 |
| 369 | 20231130 | 140300 | 3979070310 | 3575 | 3565 | 3575 | 3565 | 594 |
| 370 | 20231130 | 140200 | 3976950830 | 3570 | 3565 | 3575 | 3565 | 1175 |
| 371 | 20231130 | 140100 | 3972759740 | 3575 | 3570 | 3575 | 3565 | 412 |
| 372 | 20231130 | 140000 | 3971288885 | 3570 | 3560 | 3570 | 3560 | 285 |
| 373 | 20231130 | 135900 | 3970273235 | 3570 | 3575 | 3575 | 3560 | 1759 |
| 374 | 20231130 | 135800 | 3963996900 | 3575 | 3565 | 3575 | 3565 | 2860 |
| 375 | 20231130 | 135700 | 3953791355 | 3565 | 3545 | 3565 | 3545 | 3925 |
| 376 | 20231130 | 135600 | 3939836805 | 3545 | 3540 | 3545 | 3540 | 980 |
| 377 | 20231130 | 135500 | 3936367595 | 3540 | 3540 | 3540 | 3530 | 706 |
| 378 | 20231130 | 135400 | 3933870355 | 3540 | 3540 | 3540 | 3530 | 577 |
| 379 | 20231130 | 135300 | 3931833325 | 3540 | 3535 | 3540 | 3530 | 2357 |
| 380 | 20231130 | 135200 | 3923499270 | 3540 | 3540 | 3540 | 3540 | 152 |
| 381 | 20231130 | 135100 | 3922961190 | 3540 | 3540 | 3550 | 3535 | 1888 |
| 382 | 20231130 | 135000 | 3916279105 | 3550 | 3550 | 3550 | 3550 | 26 |
| 383 | 20231130 | 134900 | 3916186805 | 3550 | 3545 | 3550 | 3545 | 63 |
| 384 | 20231130 | 134800 | 3915963355 | 3550 | 3545 | 3550 | 3545 | 2310 |
| 385 | 20231130 | 134700 | 3907772380 | 3545 | 3545 | 3545 | 3545 | 2 |
| 386 | 20231130 | 134600 | 3907765290 | 3545 | 3545 | 3545 | 3525 | 332 |
| 387 | 20231130 | 134500 | 3906593680 | 3540 | 3540 | 3540 | 3520 | 2792 |
| 388 | 20231130 | 134400 | 3896718435 | 3540 | 3550 | 3550 | 3520 | 4454 |
| 389 | 20231130 | 134300 | 3881006930 | 3550 | 3545 | 3550 | 3540 | 28 |
| 390 | 20231130 | 134200 | 3880907755 | 3545 | 3535 | 3545 | 3535 | 3259 |
| 391 | 20231130 | 134100 | 3869354650 | 3535 | 3540 | 3550 | 3530 | 3041 |
| 392 | 20231130 | 134000 | 3858581410 | 3545 | 3545 | 3545 | 3535 | 691 |
| 393 | 20231130 | 133900 | 3856134945 | 3550 | 3550 | 3550 | 3535 | 1903 |
| 394 | 20231130 | 133800 | 3849381180 | 3550 | 3540 | 3550 | 3540 | 1910 |
| 395 | 20231130 | 133700 | 3842611300 | 3540 | 3595 | 3595 | 3525 | 32637 |
| 396 | 20231130 | 133600 | 3727051130 | 3570 | 3580 | 3605 | 3560 | 14288 |
| 397 | 20231130 | 133500 | 3675859025 | 3585 | 3610 | 3610 | 3565 | 9323 |
| 398 | 20231130 | 133400 | 3642374155 | 3605 | 3555 | 3635 | 3540 | 41020 |
| 399 | 20231130 | 133300 | 3494871110 | 3555 | 3550 | 3555 | 3540 | 7122 |
| 400 | 20231130 | 133200 | 3469606340 | 3550 | 3540 | 3550 | 3540 | 2456 |
| 401 | 20231130 | 133100 | 3460895225 | 3545 | 3545 | 3545 | 3535 | 3169 |
| 402 | 20231130 | 133000 | 3449669115 | 3545 | 3540 | 3550 | 3540 | 4292 |
| 403 | 20231130 | 132900 | 3434462035 | 3540 | 3545 | 3545 | 3535 | 589 |
| 404 | 20231130 | 132800 | 3432377665 | 3545 | 3535 | 3545 | 3530 | 4740 |
| 405 | 20231130 | 132700 | 3415605865 | 3535 | 3540 | 3540 | 3520 | 2867 |
| 406 | 20231130 | 132600 | 3405493240 | 3540 | 3520 | 3540 | 3520 | 7076 |
| 407 | 20231130 | 132500 | 3380537000 | 3515 | 3515 | 3520 | 3515 | 1875 |
| 408 | 20231130 | 132400 | 3373944630 | 3515 | 3505 | 3515 | 3505 | 1632 |
| 409 | 20231130 | 132300 | 3368214020 | 3510 | 3510 | 3510 | 3510 | 1 |
| 410 | 20231130 | 132200 | 3368210510 | 3510 | 3510 | 3510 | 3505 | 922 |
| 411 | 20231130 | 132100 | 3364976390 | 3510 | 3505 | 3510 | 3505 | 339 |
| 412 | 20231130 | 132000 | 3363788190 | 3510 | 3510 | 3510 | 3510 | 82 |
| 413 | 20231130 | 131900 | 3363500370 | 3510 | 3510 | 3515 | 3505 | 1163 |
| 414 | 20231130 | 131800 | 3359423185 | 3505 | 3510 | 3510 | 3505 | 1513 |
| 415 | 20231130 | 131700 | 3354112560 | 3510 | 3505 | 3515 | 3505 | 2121 |
| 416 | 20231130 | 131600 | 3346677180 | 3515 | 3510 | 3515 | 3505 | 1440 |
| 417 | 20231130 | 131500 | 3341620255 | 3515 | 3510 | 3515 | 3500 | 951 |
| 418 | 20231130 | 131400 | 3338285975 | 3515 | 3505 | 3515 | 3505 | 892 |
| 419 | 20231130 | 131300 | 3335155550 | 3510 | 3510 | 3510 | 3500 | 2432 |
| 420 | 20231130 | 131200 | 3326629320 | 3505 | 3505 | 3505 | 3505 | 320 |
| 421 | 20231130 | 131100 | 3325507720 | 3505 | 3510 | 3510 | 3500 | 42 |
| 422 | 20231130 | 131000 | 3325360595 | 3510 | 3510 | 3510 | 3500 | 1838 |
| 423 | 20231130 | 130900 | 3318921325 | 3510 | 3510 | 3515 | 3510 | 2184 |
| 424 | 20231130 | 130800 | 3311255475 | 3510 | 3505 | 3510 | 3505 | 243 |
| 425 | 20231130 | 130700 | 3310403745 | 3505 | 3500 | 3505 | 3500 | 1573 |
| 426 | 20231130 | 130600 | 3304895600 | 3505 | 3495 | 3505 | 3495 | 969 |
| 427 | 20231130 | 130500 | 3301502825 | 3495 | 3495 | 3500 | 3490 | 635 |
| 428 | 20231130 | 130400 | 3299283615 | 3500 | 3500 | 3500 | 3500 | 102 |
| 429 | 20231130 | 130300 | 3298926615 | 3500 | 3495 | 3500 | 3495 | 560 |
| 430 | 20231130 | 130200 | 3296969405 | 3500 | 3500 | 3500 | 3500 | 25 |
| 431 | 20231130 | 130100 | 3296881905 | 3500 | 3495 | 3500 | 3480 | 68 |
| 432 | 20231130 | 130000 | 3296644280 | 3500 | 3500 | 3500 | 3475 | 2432 |
| 433 | 20231130 | 125900 | 3288181175 | 3500 | 3490 | 3500 | 3480 | 750 |
| 434 | 20231130 | 125800 | 3285566990 | 3490 | 3490 | 3500 | 3480 | 1605 |
| 435 | 20231130 | 125700 | 3279965245 | 3500 | 3500 | 3500 | 3475 | 468 |
| 436 | 20231130 | 125600 | 3278336340 | 3500 | 3500 | 3500 | 3475 | 4651 |
| 437 | 20231130 | 125500 | 3262116250 | 3510 | 3510 | 3510 | 3510 | 1 |
| 438 | 20231130 | 125400 | 3262112740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 439 | 20231130 | 125300 | 3262112740 | 3510 | 3505 | 3510 | 3505 | 821 |
| 440 | 20231130 | 125200 | 3259235120 | 3515 | 3515 | 3515 | 3505 | 706 |
| 441 | 20231130 | 125100 | 3256755995 | 3515 | 3515 | 3515 | 3510 | 392 |
| 442 | 20231130 | 125000 | 3255378565 | 3515 | 3515 | 3515 | 3515 | 237 |
| 443 | 20231130 | 124900 | 3254545510 | 3510 | 3505 | 3510 | 3500 | 3004 |
| 444 | 20231130 | 124800 | 3244002820 | 3510 | 3495 | 3510 | 3475 | 8604 |
| 445 | 20231130 | 124700 | 3214054575 | 3500 | 3500 | 3500 | 3500 | 200 |
| 446 | 20231130 | 124600 | 3213354575 | 3500 | 3505 | 3510 | 3500 | 4135 |
| 447 | 20231130 | 124500 | 3198879960 | 3510 | 3505 | 3515 | 3505 | 5669 |
| 448 | 20231130 | 124400 | 3178994255 | 3505 | 3495 | 3505 | 3495 | 2777 |
| 449 | 20231130 | 124300 | 3169279725 | 3495 | 3490 | 3495 | 3485 | 621 |
| 450 | 20231130 | 124200 | 3167112905 | 3490 | 3490 | 3490 | 3485 | 848 |
| 451 | 20231130 | 124100 | 3164157610 | 3485 | 3480 | 3490 | 3480 | 1338 |
| 452 | 20231130 | 124000 | 3159495905 | 3485 | 3480 | 3485 | 3480 | 1534 |
| 453 | 20231130 | 123900 | 3154154035 | 3475 | 3470 | 3475 | 3470 | 1051 |
| 454 | 20231130 | 123800 | 3150506385 | 3475 | 3480 | 3480 | 3470 | 1746 |
| 455 | 20231130 | 123700 | 3144442725 | 3480 | 3480 | 3480 | 3470 | 297 |
| 456 | 20231130 | 123600 | 3143412105 | 3470 | 3475 | 3480 | 3470 | 2984 |
| 457 | 20231130 | 123500 | 3133052110 | 3475 | 3475 | 3480 | 3470 | 3675 |
| 458 | 20231130 | 123400 | 3120292585 | 3480 | 3480 | 3480 | 3475 | 1481 |
| 459 | 20231130 | 123300 | 3115143050 | 3490 | 3490 | 3490 | 3490 | 0 |
| 460 | 20231130 | 123200 | 3115143050 | 3490 | 3490 | 3490 | 3480 | 5004 |
| 461 | 20231130 | 123100 | 3097729075 | 3490 | 3490 | 3490 | 3490 | 51 |
| 462 | 20231130 | 123000 | 3097551085 | 3490 | 3485 | 3490 | 3480 | 1602 |
| 463 | 20231130 | 122900 | 3091973495 | 3490 | 3490 | 3490 | 3480 | 1367 |
| 464 | 20231130 | 122800 | 3087210115 | 3490 | 3485 | 3490 | 3485 | 16 |
| 465 | 20231130 | 122700 | 3087154330 | 3490 | 3490 | 3490 | 3490 | 0 |
| 466 | 20231130 | 122600 | 3087154330 | 3490 | 3485 | 3490 | 3480 | 1653 |
| 467 | 20231130 | 122500 | 3081398310 | 3490 | 3490 | 3490 | 3480 | 3472 |
| 468 | 20231130 | 122400 | 3069301005 | 3485 | 3490 | 3495 | 3485 | 910 |
| 469 | 20231130 | 122300 | 3066126625 | 3490 | 3480 | 3490 | 3480 | 683 |
| 470 | 20231130 | 122200 | 3063747555 | 3485 | 3480 | 3485 | 3475 | 2213 |
| 471 | 20231130 | 122100 | 3056048365 | 3480 | 3480 | 3480 | 3475 | 5945 |
| 472 | 20231130 | 122000 | 3035386825 | 3485 | 3480 | 3485 | 3480 | 3542 |
| 473 | 20231130 | 121900 | 3023060640 | 3490 | 3485 | 3490 | 3480 | 896 |
| 474 | 20231130 | 121800 | 3019938320 | 3490 | 3490 | 3490 | 3490 | 25 |
| 475 | 20231130 | 121700 | 3019851070 | 3495 | 3495 | 3495 | 3480 | 3003 |
| 476 | 20231130 | 121600 | 3009393870 | 3495 | 3485 | 3495 | 3485 | 82 |
| 477 | 20231130 | 121500 | 3009107760 | 3495 | 3490 | 3495 | 3485 | 86 |
| 478 | 20231130 | 121400 | 3008807930 | 3495 | 3495 | 3495 | 3490 | 3191 |
| 479 | 20231130 | 121300 | 2997671040 | 3495 | 3495 | 3495 | 3495 | 70 |
| 480 | 20231130 | 121200 | 2997426390 | 3500 | 3495 | 3500 | 3490 | 320 |
| 481 | 20231130 | 121100 | 2996308720 | 3500 | 3500 | 3500 | 3500 | 1 |
| 482 | 20231130 | 121000 | 2996305220 | 3500 | 3500 | 3500 | 3500 | 30 |
| 483 | 20231130 | 120900 | 2996200220 | 3500 | 3490 | 3500 | 3485 | 1877 |
| 484 | 20231130 | 120800 | 2989653155 | 3490 | 3490 | 3500 | 3490 | 3043 |
| 485 | 20231130 | 120700 | 2979033075 | 3500 | 3495 | 3500 | 3495 | 1436 |
| 486 | 20231130 | 120600 | 2974014010 | 3500 | 3500 | 3505 | 3495 | 811 |
| 487 | 20231130 | 120500 | 2971175565 | 3505 | 3505 | 3505 | 3500 | 1460 |
| 488 | 20231130 | 120400 | 2966065520 | 3505 | 3500 | 3505 | 3500 | 2 |
| 489 | 20231130 | 120300 | 2966058515 | 3505 | 3500 | 3505 | 3500 | 109 |
| 490 | 20231130 | 120200 | 2965676990 | 3505 | 3500 | 3505 | 3500 | 906 |
| 491 | 20231130 | 120100 | 2962505985 | 3500 | 3500 | 3500 | 3500 | 64 |
| 492 | 20231130 | 120000 | 2962281985 | 3505 | 3505 | 3505 | 3505 | 175 |
| 493 | 20231130 | 115900 | 2961668610 | 3510 | 3505 | 3510 | 3505 | 1627 |
| 494 | 20231130 | 115800 | 2955965965 | 3505 | 3500 | 3505 | 3495 | 1807 |
| 495 | 20231130 | 115700 | 2949646190 | 3500 | 3500 | 3500 | 3495 | 1130 |
| 496 | 20231130 | 115600 | 2945691840 | 3505 | 3510 | 3510 | 3505 | 235 |
| 497 | 20231130 | 115500 | 2944868155 | 3510 | 3505 | 3510 | 3505 | 1381 |
| 498 | 20231130 | 115400 | 2940026880 | 3505 | 3505 | 3505 | 3500 | 499 |
| 499 | 20231130 | 115300 | 2938278090 | 3505 | 3500 | 3505 | 3500 | 4 |
| 500 | 20231130 | 115200 | 2938264085 | 3505 | 3495 | 3505 | 3495 | 232 |
| 501 | 20231130 | 115100 | 2937453015 | 3505 | 3505 | 3505 | 3495 | 1152 |
| 502 | 20231130 | 115000 | 2933423355 | 3500 | 3505 | 3505 | 3500 | 1954 |
| 503 | 20231130 | 114900 | 2926581585 | 3505 | 3500 | 3505 | 3495 | 2648 |
| 504 | 20231130 | 114800 | 2917311075 | 3500 | 3495 | 3500 | 3495 | 409 |
| 505 | 20231130 | 114700 | 2915881575 | 3500 | 3500 | 3500 | 3495 | 1622 |
| 506 | 20231130 | 114600 | 2910211530 | 3500 | 3505 | 3505 | 3495 | 1278 |
| 507 | 20231130 | 114500 | 2905741135 | 3505 | 3500 | 3505 | 3500 | 1044 |
| 508 | 20231130 | 114400 | 2902087090 | 3505 | 3510 | 3510 | 3505 | 690 |
| 509 | 20231130 | 114300 | 2899667695 | 3505 | 3505 | 3510 | 3505 | 319 |
| 510 | 20231130 | 114200 | 2898549285 | 3510 | 3515 | 3515 | 3500 | 159 |
| 511 | 20231130 | 114100 | 2897990585 | 3515 | 3510 | 3515 | 3510 | 2613 |
| 512 | 20231130 | 114000 | 2888818880 | 3515 | 3500 | 3515 | 3500 | 1485 |
| 513 | 20231130 | 113900 | 2883605180 | 3510 | 3510 | 3510 | 3510 | 1 |
| 514 | 20231130 | 113800 | 2883601670 | 3505 | 3500 | 3505 | 3495 | 1484 |
| 515 | 20231130 | 113700 | 2878414625 | 3500 | 3500 | 3505 | 3495 | 2817 |
| 516 | 20231130 | 113600 | 2868560900 | 3500 | 3500 | 3500 | 3495 | 974 |
| 517 | 20231130 | 113500 | 2865154935 | 3510 | 3505 | 3510 | 3505 | 11 |
| 518 | 20231130 | 113400 | 2865116330 | 3510 | 3500 | 3510 | 3500 | 855 |
| 519 | 20231130 | 113300 | 2862123485 | 3510 | 3510 | 3510 | 3505 | 30 |
| 520 | 20231130 | 113200 | 2862018230 | 3510 | 3505 | 3510 | 3505 | 773 |
| 521 | 20231130 | 113100 | 2859307040 | 3505 | 3510 | 3510 | 3500 | 1232 |
| 522 | 20231130 | 113000 | 2854994480 | 3510 | 3500 | 3510 | 3495 | 1318 |
| 523 | 20231130 | 112900 | 2850386540 | 3510 | 3505 | 3510 | 3500 | 6336 |
| 524 | 20231130 | 112800 | 2828210305 | 3510 | 3510 | 3510 | 3500 | 1960 |
| 525 | 20231130 | 112700 | 2821340570 | 3510 | 3505 | 3510 | 3505 | 770 |
| 526 | 20231130 | 112600 | 2818641475 | 3510 | 3515 | 3515 | 3505 | 751 |
| 527 | 20231130 | 112500 | 2816006805 | 3515 | 3515 | 3520 | 3510 | 2210 |
| 528 | 20231130 | 112400 | 2808241145 | 3515 | 3515 | 3515 | 3510 | 1277 |
| 529 | 20231130 | 112300 | 2803752890 | 3515 | 3520 | 3520 | 3510 | 5735 |
| 530 | 20231130 | 112200 | 2783600735 | 3520 | 3520 | 3520 | 3520 | 415 |
| 531 | 20231130 | 112100 | 2782139935 | 3525 | 3525 | 3525 | 3515 | 877 |
| 532 | 20231130 | 112000 | 2779052250 | 3525 | 3520 | 3530 | 3515 | 1343 |
| 533 | 20231130 | 111900 | 2774320745 | 3530 | 3530 | 3530 | 3525 | 22 |
| 534 | 20231130 | 111800 | 2774243185 | 3530 | 3520 | 3530 | 3520 | 258 |
| 535 | 20231130 | 111700 | 2773334170 | 3520 | 3530 | 3530 | 3520 | 107 |
| 536 | 20231130 | 111600 | 2772957480 | 3515 | 3520 | 3530 | 3515 | 623 |
| 537 | 20231130 | 111500 | 2770766365 | 3525 | 3530 | 3530 | 3525 | 115 |
| 538 | 20231130 | 111400 | 2770360460 | 3530 | 3520 | 3530 | 3520 | 2567 |
| 539 | 20231130 | 111300 | 2761314730 | 3520 | 3520 | 3520 | 3505 | 258 |
| 540 | 20231130 | 111200 | 2760408315 | 3515 | 3520 | 3520 | 3515 | 79 |
| 541 | 20231130 | 111100 | 2760130350 | 3520 | 3520 | 3525 | 3520 | 696 |
| 542 | 20231130 | 111000 | 2757680415 | 3520 | 3510 | 3520 | 3505 | 3920 |
| 543 | 20231130 | 110900 | 2743912085 | 3510 | 3510 | 3510 | 3505 | 13 |
| 544 | 20231130 | 110800 | 2743866460 | 3505 | 3505 | 3505 | 3500 | 1364 |
| 545 | 20231130 | 110700 | 2739089155 | 3505 | 3505 | 3510 | 3500 | 360 |
| 546 | 20231130 | 110600 | 2737828070 | 3510 | 3500 | 3510 | 3500 | 667 |
| 547 | 20231130 | 110500 | 2735493365 | 3510 | 3510 | 3510 | 3505 | 298 |
| 548 | 20231130 | 110400 | 2734448865 | 3510 | 3510 | 3510 | 3500 | 2086 |
| 549 | 20231130 | 110300 | 2727132915 | 3510 | 3510 | 3510 | 3505 | 1032 |
| 550 | 20231130 | 110200 | 2723514310 | 3510 | 3510 | 3510 | 3510 | 275 |
| 551 | 20231130 | 110100 | 2722549060 | 3515 | 3510 | 3515 | 3505 | 601 |
| 552 | 20231130 | 110000 | 2720439605 | 3510 | 3510 | 3510 | 3505 | 237 |
| 553 | 20231130 | 105900 | 2719608900 | 3510 | 3510 | 3515 | 3510 | 2551 |
| 554 | 20231130 | 105800 | 2710654880 | 3515 | 3515 | 3515 | 3510 | 753 |
| 555 | 20231130 | 105700 | 2708010565 | 3515 | 3505 | 3515 | 3505 | 9 |
| 556 | 20231130 | 105600 | 2707978940 | 3520 | 3520 | 3520 | 3505 | 199 |
| 557 | 20231130 | 105500 | 2707280160 | 3520 | 3510 | 3520 | 3510 | 7 |
| 558 | 20231130 | 105400 | 2707255530 | 3520 | 3500 | 3520 | 3500 | 747 |
| 559 | 20231130 | 105300 | 2704640665 | 3520 | 3520 | 3520 | 3520 | 12 |
| 560 | 20231130 | 105200 | 2704598425 | 3520 | 3520 | 3520 | 3500 | 2213 |
| 561 | 20231130 | 105100 | 2696832645 | 3520 | 3520 | 3520 | 3500 | 38 |
| 562 | 20231130 | 105000 | 2696699265 | 3520 | 3505 | 3520 | 3500 | 1341 |
| 563 | 20231130 | 104900 | 2691994170 | 3520 | 3515 | 3520 | 3505 | 1410 |
| 564 | 20231130 | 104800 | 2687033980 | 3520 | 3520 | 3520 | 3505 | 156 |
| 565 | 20231130 | 104700 | 2686486360 | 3520 | 3525 | 3525 | 3515 | 595 |
| 566 | 20231130 | 104600 | 2684392645 | 3525 | 3515 | 3525 | 3515 | 1542 |
| 567 | 20231130 | 104500 | 2678969665 | 3515 | 3510 | 3525 | 3510 | 3184 |
| 568 | 20231130 | 104400 | 2667775010 | 3505 | 3500 | 3510 | 3500 | 1853 |
| 569 | 20231130 | 104300 | 2661286820 | 3500 | 3500 | 3500 | 3490 | 4703 |
| 570 | 20231130 | 104200 | 2644849050 | 3500 | 3500 | 3500 | 3495 | 295 |
| 571 | 20231130 | 104100 | 2643817100 | 3500 | 3500 | 3500 | 3495 | 552 |
| 572 | 20231130 | 104000 | 2641885560 | 3500 | 3500 | 3510 | 3500 | 670 |
| 573 | 20231130 | 103900 | 2639540135 | 3505 | 3510 | 3510 | 3500 | 13 |
| 574 | 20231130 | 103800 | 2639494595 | 3510 | 3510 | 3510 | 3500 | 220 |
| 575 | 20231130 | 103700 | 2638724355 | 3510 | 3505 | 3515 | 3500 | 673 |
| 576 | 20231130 | 103600 | 2636365505 | 3515 | 3515 | 3515 | 3505 | 756 |
| 577 | 20231130 | 103500 | 2633709885 | 3515 | 3495 | 3515 | 3495 | 4839 |
| 578 | 20231130 | 103400 | 2616766695 | 3495 | 3490 | 3500 | 3485 | 3510 |
| 579 | 20231130 | 103300 | 2604498505 | 3490 | 3485 | 3490 | 3485 | 2031 |
| 580 | 20231130 | 103200 | 2597411420 | 3485 | 3485 | 3485 | 3470 | 239 |
| 581 | 20231130 | 103100 | 2596581650 | 3480 | 3475 | 3490 | 3470 | 2119 |
| 582 | 20231130 | 103000 | 2589218105 | 3475 | 3475 | 3475 | 3470 | 105 |
| 583 | 20231130 | 102900 | 2588853380 | 3470 | 3475 | 3480 | 3470 | 1960 |
| 584 | 20231130 | 102800 | 2582044255 | 3475 | 3475 | 3475 | 3470 | 929 |
| 585 | 20231130 | 102700 | 2578819485 | 3475 | 3475 | 3475 | 3460 | 5339 |
| 586 | 20231130 | 102600 | 2560282195 | 3475 | 3475 | 3475 | 3465 | 571 |
| 587 | 20231130 | 102500 | 2558303070 | 3475 | 3465 | 3475 | 3460 | 13345 |
| 588 | 20231130 | 102400 | 2512084430 | 3465 | 3475 | 3495 | 3465 | 11503 |
| 589 | 20231130 | 102300 | 2472127630 | 3475 | 3500 | 3500 | 3475 | 12772 |
| 590 | 20231130 | 102200 | 2427678760 | 3475 | 3480 | 3500 | 3475 | 5316 |
| 591 | 20231130 | 102100 | 2409190960 | 3480 | 3490 | 3500 | 3480 | 14964 |
| 592 | 20231130 | 102000 | 2357094580 | 3490 | 3500 | 3505 | 3485 | 18763 |
| 593 | 20231130 | 101900 | 2291493795 | 3505 | 3505 | 3505 | 3500 | 11324 |
| 594 | 20231130 | 101800 | 2251835925 | 3505 | 3510 | 3515 | 3505 | 6916 |
| 595 | 20231130 | 101700 | 2227585840 | 3510 | 3510 | 3510 | 3510 | 1101 |
| 596 | 20231130 | 101600 | 2223721330 | 3510 | 3510 | 3515 | 3505 | 2124 |
| 597 | 20231130 | 101500 | 2216267165 | 3510 | 3510 | 3515 | 3510 | 187 |
| 598 | 20231130 | 101400 | 2215610765 | 3515 | 3515 | 3515 | 3505 | 12153 |
| 599 | 20231130 | 101300 | 2172939675 | 3515 | 3530 | 3530 | 3515 | 3565 |
| 600 | 20231130 | 101200 | 2160384260 | 3525 | 3530 | 3530 | 3525 | 433 |
| 601 | 20231130 | 101100 | 2158857835 | 3525 | 3525 | 3530 | 3525 | 773 |
| 602 | 20231130 | 101000 | 2156132925 | 3530 | 3515 | 3530 | 3515 | 178 |
| 603 | 20231130 | 100900 | 2155506820 | 3530 | 3520 | 3530 | 3515 | 3811 |
| 604 | 20231130 | 100800 | 2142093235 | 3515 | 3515 | 3520 | 3515 | 1379 |
| 605 | 20231130 | 100700 | 2137245895 | 3515 | 3520 | 3520 | 3515 | 3376 |
| 606 | 20231130 | 100600 | 2125379245 | 3515 | 3520 | 3525 | 3515 | 2818 |
| 607 | 20231130 | 100500 | 2115464465 | 3525 | 3525 | 3525 | 3520 | 743 |
| 608 | 20231130 | 100400 | 2112848395 | 3525 | 3535 | 3535 | 3520 | 7337 |
| 609 | 20231130 | 100300 | 2087000455 | 3535 | 3535 | 3540 | 3535 | 1836 |
| 610 | 20231130 | 100200 | 2080508975 | 3535 | 3535 | 3540 | 3525 | 759 |
| 611 | 20231130 | 100100 | 2077824750 | 3525 | 3520 | 3535 | 3520 | 1707 |
| 612 | 20231130 | 100000 | 2071809800 | 3520 | 3520 | 3535 | 3520 | 2610 |
| 613 | 20231130 | 095900 | 2062619930 | 3520 | 3525 | 3535 | 3520 | 3194 |
| 614 | 20231130 | 095800 | 2051365940 | 3525 | 3535 | 3535 | 3525 | 1503 |
| 615 | 20231130 | 095700 | 2046063790 | 3535 | 3530 | 3545 | 3525 | 3221 |
| 616 | 20231130 | 095600 | 2034706035 | 3540 | 3525 | 3540 | 3525 | 498 |
| 617 | 20231130 | 095500 | 2032946825 | 3525 | 3540 | 3550 | 3525 | 1859 |
| 618 | 20231130 | 095400 | 2026360110 | 3540 | 3515 | 3540 | 3515 | 2769 |
| 619 | 20231130 | 095300 | 2016586870 | 3515 | 3510 | 3525 | 3510 | 323 |
| 620 | 20231130 | 095200 | 2015452370 | 3525 | 3515 | 3525 | 3510 | 7173 |
| 621 | 20231130 | 095100 | 1990238825 | 3510 | 3510 | 3525 | 3510 | 3970 |
| 622 | 20231130 | 095000 | 1976290645 | 3510 | 3520 | 3525 | 3510 | 2905 |
| 623 | 20231130 | 094900 | 1966085045 | 3515 | 3515 | 3535 | 3515 | 7599 |
| 624 | 20231130 | 094800 | 1939374470 | 3535 | 3535 | 3540 | 3515 | 6680 |
| 625 | 20231130 | 094700 | 1915835945 | 3535 | 3540 | 3555 | 3535 | 2339 |
| 626 | 20231130 | 094600 | 1907564980 | 3555 | 3540 | 3560 | 3535 | 6109 |
| 627 | 20231130 | 094500 | 1885935835 | 3540 | 3540 | 3560 | 3535 | 3299 |
| 628 | 20231130 | 094400 | 1874257295 | 3560 | 3540 | 3560 | 3535 | 2011 |
| 629 | 20231130 | 094300 | 1867131865 | 3540 | 3550 | 3550 | 3535 | 1773 |
| 630 | 20231130 | 094200 | 1860855565 | 3550 | 3540 | 3560 | 3540 | 1573 |
| 631 | 20231130 | 094100 | 1855264875 | 3540 | 3550 | 3560 | 3535 | 487 |
| 632 | 20231130 | 094000 | 1853537705 | 3560 | 3550 | 3560 | 3535 | 2119 |
| 633 | 20231130 | 093900 | 1846013300 | 3550 | 3525 | 3555 | 3525 | 2233 |
| 634 | 20231130 | 093800 | 1838100340 | 3535 | 3530 | 3535 | 3525 | 2651 |
| 635 | 20231130 | 093700 | 1828738215 | 3530 | 3520 | 3530 | 3510 | 12423 |
| 636 | 20231130 | 093600 | 1784930330 | 3515 | 3530 | 3530 | 3510 | 1231 |
| 637 | 20231130 | 093500 | 1780595620 | 3510 | 3520 | 3530 | 3510 | 10840 |
| 638 | 20231130 | 093400 | 1742493255 | 3510 | 3515 | 3520 | 3505 | 8358 |
| 639 | 20231130 | 093300 | 1713088545 | 3515 | 3510 | 3520 | 3505 | 6422 |
| 640 | 20231130 | 093200 | 1690547345 | 3505 | 3515 | 3525 | 3505 | 5364 |
| 641 | 20231130 | 093100 | 1671720965 | 3525 | 3515 | 3530 | 3505 | 29252 |
| 642 | 20231130 | 093000 | 1569000695 | 3510 | 3540 | 3540 | 3510 | 37890 |
| 643 | 20231130 | 092900 | 1435401405 | 3540 | 3550 | 3550 | 3540 | 7673 |
| 644 | 20231130 | 092800 | 1408198715 | 3545 | 3550 | 3555 | 3545 | 4103 |
| 645 | 20231130 | 092700 | 1393641955 | 3550 | 3555 | 3570 | 3550 | 4702 |
| 646 | 20231130 | 092600 | 1376938385 | 3570 | 3575 | 3575 | 3555 | 540 |
| 647 | 20231130 | 092500 | 1375018250 | 3575 | 3555 | 3575 | 3545 | 10853 |
| 648 | 20231130 | 092400 | 1336479740 | 3565 | 3570 | 3575 | 3555 | 16616 |
| 649 | 20231130 | 092300 | 1277225415 | 3575 | 3580 | 3580 | 3570 | 8687 |
| 650 | 20231130 | 092200 | 1246164675 | 3575 | 3575 | 3590 | 3575 | 10992 |
| 651 | 20231130 | 092100 | 1206816875 | 3590 | 3585 | 3595 | 3575 | 9460 |
| 652 | 20231130 | 092000 | 1172907825 | 3585 | 3590 | 3590 | 3585 | 488 |
| 653 | 20231130 | 091900 | 1171157485 | 3595 | 3575 | 3595 | 3570 | 6846 |
| 654 | 20231130 | 091800 | 1146660350 | 3575 | 3565 | 3585 | 3560 | 3593 |
| 655 | 20231130 | 091700 | 1133847285 | 3560 | 3570 | 3585 | 3560 | 16979 |
| 656 | 20231130 | 091600 | 1073315865 | 3570 | 3585 | 3585 | 3570 | 13855 |
| 657 | 20231130 | 091500 | 1023738430 | 3585 | 3595 | 3595 | 3580 | 4321 |
| 658 | 20231130 | 091400 | 1008240460 | 3595 | 3585 | 3595 | 3585 | 2995 |
| 659 | 20231130 | 091300 | 997500625 | 3595 | 3595 | 3600 | 3585 | 6529 |
| 660 | 20231130 | 091200 | 974075010 | 3595 | 3585 | 3600 | 3580 | 7268 |
| 661 | 20231130 | 091100 | 948014885 | 3585 | 3620 | 3620 | 3580 | 25698 |
| 662 | 20231130 | 091000 | 855717200 | 3620 | 3610 | 3630 | 3605 | 10191 |
| 663 | 20231130 | 090900 | 818828650 | 3615 | 3615 | 3620 | 3595 | 7762 |
| 664 | 20231130 | 090800 | 790843740 | 3620 | 3585 | 3625 | 3585 | 8815 |
| 665 | 20231130 | 090700 | 759061420 | 3590 | 3585 | 3600 | 3585 | 8517 |
| 666 | 20231130 | 090600 | 728494280 | 3585 | 3610 | 3615 | 3585 | 5240 |
| 667 | 20231130 | 090500 | 709647290 | 3610 | 3555 | 3610 | 3550 | 37428 |
| 668 | 20231130 | 090400 | 575967610 | 3555 | 3590 | 3605 | 3555 | 31303 |
| 669 | 20231130 | 090300 | 463874330 | 3595 | 3600 | 3615 | 3595 | 19161 |
| 670 | 20231130 | 090200 | 394927310 | 3595 | 3640 | 3675 | 3595 | 26256 |
| 671 | 20231130 | 090100 | 299447410 | 3635 | 3570 | 3645 | 3555 | 27580 |
| 672 | 20231130 | 090000 | 200087140 | 3555 | 3585 | 3585 | 3555 | 55150 |