40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 202800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 8620 |
| 3 | 20231130 | 202700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 4 | 20231130 | 202600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 5 | 20231130 | 202500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 6 | 20231130 | 202400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 7 | 20231130 | 202300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 8 | 20231130 | 202200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 9 | 20231130 | 202100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 10 | 20231130 | 202000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 11 | 20231130 | 201900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 12 | 20231130 | 201800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 13 | 20231130 | 201700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 14 | 20231130 | 201600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 15 | 20231130 | 201500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 16 | 20231130 | 201400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 17 | 20231130 | 201300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 18 | 20231130 | 201200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 19 | 20231130 | 201100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 20 | 20231130 | 201000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 21 | 20231130 | 200900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 22 | 20231130 | 200800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 23 | 20231130 | 200700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 24 | 20231130 | 200600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 25 | 20231130 | 200500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 26 | 20231130 | 200400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 27 | 20231130 | 200300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 28 | 20231130 | 200200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 29 | 20231130 | 200100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 30 | 20231130 | 200000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 31 | 20231130 | 195900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 32 | 20231130 | 195800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 8620 |
| 33 | 20231130 | 195700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 34 | 20231130 | 195600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 35 | 20231130 | 195500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 36 | 20231130 | 195400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 37 | 20231130 | 195300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 38 | 20231130 | 195200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 39 | 20231130 | 195100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 40 | 20231130 | 195000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 41 | 20231130 | 194900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 42 | 20231130 | 194800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 43 | 20231130 | 194700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 44 | 20231130 | 194600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 45 | 20231130 | 194500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 46 | 20231130 | 194400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 47 | 20231130 | 194300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 48 | 20231130 | 194200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 49 | 20231130 | 194100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 50 | 20231130 | 194000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 51 | 20231130 | 193900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 52 | 20231130 | 193800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 53 | 20231130 | 193700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 54 | 20231130 | 193600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 55 | 20231130 | 193500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 56 | 20231130 | 193400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 57 | 20231130 | 193300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 58 | 20231130 | 193200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 59 | 20231130 | 193100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 60 | 20231130 | 193000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 61 | 20231130 | 192900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 62 | 20231130 | 192800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 8620 |
| 63 | 20231130 | 192700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 64 | 20231130 | 192600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 65 | 20231130 | 192500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 66 | 20231130 | 192400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 67 | 20231130 | 192300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 68 | 20231130 | 192200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 69 | 20231130 | 192100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 70 | 20231130 | 192000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 71 | 20231130 | 191900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 72 | 20231130 | 191800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 73 | 20231130 | 191700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 74 | 20231130 | 191600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 75 | 20231130 | 191500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 76 | 20231130 | 191400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 77 | 20231130 | 191300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 78 | 20231130 | 191200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 79 | 20231130 | 191100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 80 | 20231130 | 191000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 81 | 20231130 | 190900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 82 | 20231130 | 190800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 83 | 20231130 | 190700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 84 | 20231130 | 190600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 85 | 20231130 | 190500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 86 | 20231130 | 190400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 87 | 20231130 | 190300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 88 | 20231130 | 190200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 89 | 20231130 | 190100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 90 | 20231130 | 190000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 91 | 20231130 | 185900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 92 | 20231130 | 185800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 8620 |
| 93 | 20231130 | 185700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 94 | 20231130 | 185600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 95 | 20231130 | 185500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 96 | 20231130 | 185400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 97 | 20231130 | 185300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 98 | 20231130 | 185200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 99 | 20231130 | 185100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 100 | 20231130 | 185000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 101 | 20231130 | 184900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 102 | 20231130 | 184800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 103 | 20231130 | 184700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 104 | 20231130 | 184600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 105 | 20231130 | 184500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 106 | 20231130 | 184400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 107 | 20231130 | 184300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 108 | 20231130 | 184200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 109 | 20231130 | 184100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 110 | 20231130 | 184000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 111 | 20231130 | 183900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 112 | 20231130 | 183800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 113 | 20231130 | 183700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 114 | 20231130 | 183600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 115 | 20231130 | 183500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 116 | 20231130 | 183400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 117 | 20231130 | 183300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 118 | 20231130 | 183200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 119 | 20231130 | 183100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 120 | 20231130 | 183000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 121 | 20231130 | 182900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 122 | 20231130 | 182800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 8620 |
| 123 | 20231130 | 182700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 124 | 20231130 | 182600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 125 | 20231130 | 182500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 126 | 20231130 | 182400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 127 | 20231130 | 182300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 128 | 20231130 | 182200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 129 | 20231130 | 182100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 130 | 20231130 | 182000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 131 | 20231130 | 181900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 132 | 20231130 | 181800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 133 | 20231130 | 181700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 134 | 20231130 | 181600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 135 | 20231130 | 181500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 136 | 20231130 | 181400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 137 | 20231130 | 181300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 138 | 20231130 | 181200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 139 | 20231130 | 181100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 140 | 20231130 | 181000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 141 | 20231130 | 180900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 142 | 20231130 | 180800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 143 | 20231130 | 180700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 144 | 20231130 | 180600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 145 | 20231130 | 180500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 146 | 20231130 | 180400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 147 | 20231130 | 180300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 148 | 20231130 | 180200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 149 | 20231130 | 180100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 150 | 20231130 | 180000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 151 | 20231130 | 175900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 152 | 20231130 | 175800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 8620 |
| 153 | 20231130 | 175700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 154 | 20231130 | 175600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 155 | 20231130 | 175500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 156 | 20231130 | 175400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 157 | 20231130 | 175300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 158 | 20231130 | 175200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 159 | 20231130 | 175100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 160 | 20231130 | 175000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 161 | 20231130 | 174900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 162 | 20231130 | 174800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 163 | 20231130 | 174700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 164 | 20231130 | 174600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 165 | 20231130 | 174500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 166 | 20231130 | 174400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 167 | 20231130 | 174300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 168 | 20231130 | 174200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 169 | 20231130 | 174100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 170 | 20231130 | 174000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 171 | 20231130 | 173900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 172 | 20231130 | 173800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 173 | 20231130 | 173700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 174 | 20231130 | 173600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 175 | 20231130 | 173500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 176 | 20231130 | 173400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 177 | 20231130 | 173300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 178 | 20231130 | 173200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 179 | 20231130 | 173100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 180 | 20231130 | 173000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 181 | 20231130 | 172900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 182 | 20231130 | 172800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 8620 |
| 183 | 20231130 | 172700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 184 | 20231130 | 172600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 185 | 20231130 | 172500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 186 | 20231130 | 172400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 187 | 20231130 | 172300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 188 | 20231130 | 172200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 189 | 20231130 | 172100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 190 | 20231130 | 172000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 191 | 20231130 | 171900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 192 | 20231130 | 171800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 193 | 20231130 | 171700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 194 | 20231130 | 171600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 195 | 20231130 | 171500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 196 | 20231130 | 171400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 197 | 20231130 | 171300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 198 | 20231130 | 171200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 199 | 20231130 | 171100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 200 | 20231130 | 171000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 201 | 20231130 | 170900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 202 | 20231130 | 170800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 203 | 20231130 | 170700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 204 | 20231130 | 170600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 205 | 20231130 | 170500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 206 | 20231130 | 170400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 207 | 20231130 | 170300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 208 | 20231130 | 170200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 209 | 20231130 | 170100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 210 | 20231130 | 170000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 211 | 20231130 | 165900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 212 | 20231130 | 165800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 8620 |
| 213 | 20231130 | 165700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 214 | 20231130 | 165600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 215 | 20231130 | 165500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 216 | 20231130 | 165400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 217 | 20231130 | 165300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 218 | 20231130 | 165200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 219 | 20231130 | 165100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 220 | 20231130 | 165000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 221 | 20231130 | 164900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 222 | 20231130 | 164800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 223 | 20231130 | 164700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 224 | 20231130 | 164600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 225 | 20231130 | 164500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 226 | 20231130 | 164400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 227 | 20231130 | 164300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 228 | 20231130 | 164200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 229 | 20231130 | 164100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 230 | 20231130 | 164000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 231 | 20231130 | 163900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 232 | 20231130 | 163800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 233 | 20231130 | 163700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 234 | 20231130 | 163600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 235 | 20231130 | 163500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 236 | 20231130 | 163400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 237 | 20231130 | 163300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 238 | 20231130 | 163200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 239 | 20231130 | 163100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 240 | 20231130 | 163000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 241 | 20231130 | 162900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 242 | 20231130 | 162800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 8620 |
| 243 | 20231130 | 162700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 244 | 20231130 | 162600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 245 | 20231130 | 162500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 246 | 20231130 | 162400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 247 | 20231130 | 162300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 248 | 20231130 | 162200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 249 | 20231130 | 162100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 250 | 20231130 | 162000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 251 | 20231130 | 161900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 252 | 20231130 | 161800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 253 | 20231130 | 161700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 254 | 20231130 | 161600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 255 | 20231130 | 161500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 256 | 20231130 | 161400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 257 | 20231130 | 161300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 258 | 20231130 | 161200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 259 | 20231130 | 161100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 260 | 20231130 | 161000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 261 | 20231130 | 160900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 262 | 20231130 | 160800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 263 | 20231130 | 160700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 264 | 20231130 | 160600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 265 | 20231130 | 160500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 266 | 20231130 | 160400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 267 | 20231130 | 160300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 268 | 20231130 | 160200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 269 | 20231130 | 160100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 270 | 20231130 | 160000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 271 | 20231130 | 155900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 272 | 20231130 | 155800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 8620 |
| 273 | 20231130 | 155700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 274 | 20231130 | 155600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 275 | 20231130 | 155500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 276 | 20231130 | 155400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 277 | 20231130 | 155300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 278 | 20231130 | 155200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 279 | 20231130 | 155100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 280 | 20231130 | 155000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 281 | 20231130 | 154900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 282 | 20231130 | 154800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 283 | 20231130 | 154700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 284 | 20231130 | 154600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 285 | 20231130 | 154500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 286 | 20231130 | 154400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 287 | 20231130 | 154300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 288 | 20231130 | 154200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 289 | 20231130 | 154100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 290 | 20231130 | 154000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 291 | 20231130 | 153900 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 292 | 20231130 | 153800 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 293 | 20231130 | 153700 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 294 | 20231130 | 153600 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 295 | 20231130 | 153500 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 296 | 20231130 | 153400 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 297 | 20231130 | 153300 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 298 | 20231130 | 153200 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 299 | 20231130 | 153100 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 0 |
| 300 | 20231130 | 153000 | 12866112400 | 110700 | 110700 | 110700 | 110700 | 8620 |
| 301 | 20231130 | 152900 | 11911878400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 302 | 20231130 | 152800 | 11911878400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 303 | 20231130 | 152700 | 11911878400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 304 | 20231130 | 152600 | 11911878400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 305 | 20231130 | 152500 | 11911878400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 306 | 20231130 | 152400 | 11911878400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 307 | 20231130 | 152300 | 11911878400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 308 | 20231130 | 152200 | 11911878400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 309 | 20231130 | 152100 | 11911878400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 310 | 20231130 | 152000 | 11911878400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 311 | 20231130 | 151900 | 11911878400 | 111000 | 110900 | 111000 | 110700 | 390 |
| 312 | 20231130 | 151800 | 11868654500 | 110900 | 110900 | 111000 | 110800 | 358 |
| 313 | 20231130 | 151700 | 11828952300 | 110700 | 110800 | 110900 | 110700 | 680 |
| 314 | 20231130 | 151600 | 11753567600 | 110800 | 110700 | 110900 | 110700 | 523 |
| 315 | 20231130 | 151500 | 11695614200 | 110800 | 110900 | 110900 | 110700 | 190 |
| 316 | 20231130 | 151400 | 11674561100 | 110800 | 110700 | 110900 | 110700 | 368 |
| 317 | 20231130 | 151300 | 11633781200 | 110700 | 110700 | 110800 | 110700 | 377 |
| 318 | 20231130 | 151200 | 11592011100 | 110700 | 110800 | 110900 | 110600 | 401 |
| 319 | 20231130 | 151100 | 11547584000 | 110700 | 110700 | 110800 | 110600 | 598 |
| 320 | 20231130 | 151000 | 11481369400 | 110700 | 110600 | 110800 | 110600 | 645 |
| 321 | 20231130 | 150900 | 11409951600 | 110700 | 110600 | 110700 | 110600 | 741 |
| 322 | 20231130 | 150800 | 11327942300 | 110600 | 110500 | 110700 | 110500 | 350 |
| 323 | 20231130 | 150700 | 11289232800 | 110700 | 110700 | 110800 | 110500 | 636 |
| 324 | 20231130 | 150600 | 11218834700 | 110700 | 110600 | 110700 | 110500 | 486 |
| 325 | 20231130 | 150500 | 11165090500 | 110600 | 110800 | 110900 | 110500 | 443 |
| 326 | 20231130 | 150400 | 11116035000 | 110800 | 110800 | 110800 | 110500 | 807 |
| 327 | 20231130 | 150300 | 11026702900 | 110800 | 110600 | 110800 | 110400 | 718 |
| 328 | 20231130 | 150200 | 10947317000 | 110500 | 110500 | 110800 | 110500 | 532 |
| 329 | 20231130 | 150100 | 10888492900 | 110600 | 110600 | 110800 | 110500 | 314 |
| 330 | 20231130 | 150000 | 10853755300 | 110700 | 110500 | 110700 | 110500 | 534 |
| 331 | 20231130 | 145900 | 10794706400 | 110600 | 110500 | 110800 | 110500 | 510 |
| 332 | 20231130 | 145800 | 10738257800 | 110600 | 110500 | 110600 | 110400 | 674 |
| 333 | 20231130 | 145700 | 10663765900 | 110500 | 110600 | 110600 | 110400 | 589 |
| 334 | 20231130 | 145600 | 10598694100 | 110600 | 110500 | 110600 | 110500 | 380 |
| 335 | 20231130 | 145500 | 10556695200 | 110500 | 110500 | 110600 | 110400 | 301 |
| 336 | 20231130 | 145400 | 10523434200 | 110500 | 110500 | 110600 | 110400 | 387 |
| 337 | 20231130 | 145300 | 10480668700 | 110500 | 110400 | 110600 | 110400 | 564 |
| 338 | 20231130 | 145200 | 10418351100 | 110400 | 110400 | 110600 | 110400 | 777 |
| 339 | 20231130 | 145100 | 10332510100 | 110400 | 110500 | 110600 | 110400 | 402 |
| 340 | 20231130 | 145000 | 10288090600 | 110500 | 110500 | 110600 | 110400 | 594 |
| 341 | 20231130 | 144900 | 10222475600 | 110500 | 110500 | 110600 | 110500 | 679 |
| 342 | 20231130 | 144800 | 10147430500 | 110600 | 110600 | 110700 | 110500 | 897 |
| 343 | 20231130 | 144700 | 10048273400 | 110700 | 110700 | 110800 | 110600 | 543 |
| 344 | 20231130 | 144600 | 9988150800 | 110600 | 110600 | 110700 | 110600 | 256 |
| 345 | 20231130 | 144500 | 9959829800 | 110600 | 110800 | 110900 | 110600 | 230 |
| 346 | 20231130 | 144400 | 9934366600 | 110800 | 110700 | 110900 | 110600 | 530 |
| 347 | 20231130 | 144300 | 9875683900 | 110700 | 110700 | 110700 | 110600 | 287 |
| 348 | 20231130 | 144200 | 9843931600 | 110600 | 110600 | 110700 | 110600 | 464 |
| 349 | 20231130 | 144100 | 9792590000 | 110700 | 110600 | 110700 | 110600 | 311 |
| 350 | 20231130 | 144000 | 9758183500 | 110600 | 110700 | 110700 | 110600 | 419 |
| 351 | 20231130 | 143900 | 9711820900 | 110700 | 110600 | 110700 | 110600 | 193 |
| 352 | 20231130 | 143800 | 9690467300 | 110600 | 110700 | 110800 | 110600 | 461 |
| 353 | 20231130 | 143700 | 9639427000 | 110800 | 110700 | 110800 | 110700 | 806 |
| 354 | 20231130 | 143600 | 9550163600 | 110800 | 110600 | 110800 | 110600 | 486 |
| 355 | 20231130 | 143500 | 9496367300 | 110700 | 110800 | 110900 | 110600 | 680 |
| 356 | 20231130 | 143400 | 9421063200 | 110900 | 110800 | 110900 | 110700 | 109 |
| 357 | 20231130 | 143300 | 9408984700 | 110800 | 110700 | 110900 | 110700 | 441 |
| 358 | 20231130 | 143200 | 9360128300 | 110700 | 110700 | 110800 | 110600 | 557 |
| 359 | 20231130 | 143100 | 9298473100 | 110700 | 110700 | 110800 | 110600 | 462 |
| 360 | 20231130 | 143000 | 9247309700 | 110700 | 110700 | 110800 | 110600 | 466 |
| 361 | 20231130 | 142900 | 9195711300 | 110700 | 110700 | 110800 | 110700 | 395 |
| 362 | 20231130 | 142800 | 9151967100 | 110700 | 110900 | 110900 | 110700 | 133 |
| 363 | 20231130 | 142700 | 9137240000 | 110800 | 110800 | 110900 | 110800 | 460 |
| 364 | 20231130 | 142600 | 9086256200 | 110800 | 111000 | 111000 | 110800 | 440 |
| 365 | 20231130 | 142500 | 9037474200 | 110900 | 111000 | 111000 | 110900 | 219 |
| 366 | 20231130 | 142400 | 9013184900 | 110900 | 110900 | 111000 | 110900 | 276 |
| 367 | 20231130 | 142300 | 8982568700 | 110900 | 111100 | 111100 | 110900 | 237 |
| 368 | 20231130 | 142200 | 8956263300 | 111200 | 111100 | 111200 | 111000 | 415 |
| 369 | 20231130 | 142100 | 8910171000 | 111100 | 111100 | 111200 | 111000 | 322 |
| 370 | 20231130 | 142000 | 8874396300 | 111100 | 111100 | 111300 | 111100 | 354 |
| 371 | 20231130 | 141900 | 8835048700 | 111100 | 111000 | 111200 | 111000 | 581 |
| 372 | 20231130 | 141800 | 8770506300 | 111000 | 111300 | 111300 | 111000 | 220 |
| 373 | 20231130 | 141700 | 8746065300 | 111300 | 111200 | 111400 | 111200 | 384 |
| 374 | 20231130 | 141600 | 8703345600 | 111200 | 111200 | 111200 | 111100 | 236 |
| 375 | 20231130 | 141500 | 8677112200 | 111200 | 111200 | 111300 | 111100 | 232 |
| 376 | 20231130 | 141400 | 8651315800 | 111200 | 111100 | 111300 | 111100 | 229 |
| 377 | 20231130 | 141300 | 8625857000 | 111200 | 111100 | 111200 | 111000 | 276 |
| 378 | 20231130 | 141200 | 8595194100 | 111200 | 111100 | 111200 | 111100 | 314 |
| 379 | 20231130 | 141100 | 8560290700 | 111100 | 111200 | 111300 | 111100 | 251 |
| 380 | 20231130 | 141000 | 8532372100 | 111300 | 111100 | 111500 | 111100 | 248 |
| 381 | 20231130 | 140900 | 8504786400 | 111100 | 111100 | 111200 | 111100 | 214 |
| 382 | 20231130 | 140800 | 8481002600 | 111200 | 111200 | 111200 | 111100 | 138 |
| 383 | 20231130 | 140700 | 8465666100 | 111200 | 111200 | 111200 | 111100 | 251 |
| 384 | 20231130 | 140600 | 8437766300 | 111000 | 111100 | 111200 | 111000 | 511 |
| 385 | 20231130 | 140500 | 8381002600 | 111100 | 111200 | 111300 | 111100 | 420 |
| 386 | 20231130 | 140400 | 8334289800 | 111200 | 111400 | 111400 | 111200 | 299 |
| 387 | 20231130 | 140300 | 8301017200 | 111300 | 111400 | 111500 | 111300 | 266 |
| 388 | 20231130 | 140200 | 8271385800 | 111300 | 111400 | 111500 | 111300 | 139 |
| 389 | 20231130 | 140100 | 8255907400 | 111400 | 111300 | 111500 | 111100 | 215 |
| 390 | 20231130 | 140000 | 8231974500 | 111400 | 111400 | 111500 | 111000 | 626 |
| 391 | 20231130 | 135900 | 8162308400 | 111400 | 111600 | 111700 | 111400 | 184 |
| 392 | 20231130 | 135800 | 8141783900 | 111600 | 111600 | 111700 | 111500 | 170 |
| 393 | 20231130 | 135700 | 8122815500 | 111500 | 111700 | 111800 | 111400 | 177 |
| 394 | 20231130 | 135600 | 8103072000 | 111800 | 111600 | 111800 | 111300 | 781 |
| 395 | 20231130 | 135500 | 8016016700 | 111700 | 111600 | 111800 | 111600 | 234 |
| 396 | 20231130 | 135400 | 7989885600 | 111600 | 111600 | 111800 | 111600 | 194 |
| 397 | 20231130 | 135300 | 7968227500 | 111600 | 111500 | 111700 | 111500 | 139 |
| 398 | 20231130 | 135200 | 7952712900 | 111500 | 111800 | 111800 | 111500 | 206 |
| 399 | 20231130 | 135100 | 7929720500 | 111700 | 111700 | 111800 | 111600 | 113 |
| 400 | 20231130 | 135000 | 7917102300 | 111700 | 111700 | 111800 | 111500 | 127 |
| 401 | 20231130 | 134900 | 7902922200 | 111700 | 111800 | 111800 | 111700 | 270 |
| 402 | 20231130 | 134800 | 7872748100 | 111800 | 111600 | 111800 | 111600 | 122 |
| 403 | 20231130 | 134700 | 7859119700 | 111700 | 111700 | 111800 | 111600 | 121 |
| 404 | 20231130 | 134600 | 7845610000 | 111700 | 111700 | 111700 | 111500 | 147 |
| 405 | 20231130 | 134500 | 7829204300 | 111600 | 111500 | 111700 | 111500 | 144 |
| 406 | 20231130 | 134400 | 7813136900 | 111500 | 111600 | 111700 | 111500 | 202 |
| 407 | 20231130 | 134300 | 7790598300 | 111700 | 111500 | 111700 | 111500 | 228 |
| 408 | 20231130 | 134200 | 7765151700 | 111500 | 111600 | 111700 | 111500 | 143 |
| 409 | 20231130 | 134100 | 7749196500 | 111600 | 111700 | 111700 | 111500 | 165 |
| 410 | 20231130 | 134000 | 7730776400 | 111700 | 111600 | 111700 | 111500 | 324 |
| 411 | 20231130 | 133900 | 7694620800 | 111600 | 111700 | 111700 | 111600 | 136 |
| 412 | 20231130 | 133800 | 7679433600 | 111800 | 111600 | 111800 | 111500 | 180 |
| 413 | 20231130 | 133700 | 7659330800 | 111600 | 111800 | 111800 | 111500 | 266 |
| 414 | 20231130 | 133600 | 7629621200 | 111700 | 111800 | 111800 | 111500 | 91 |
| 415 | 20231130 | 133500 | 7619454800 | 111800 | 111800 | 111900 | 111600 | 189 |
| 416 | 20231130 | 133400 | 7598330600 | 111700 | 111800 | 111800 | 111500 | 245 |
| 417 | 20231130 | 133300 | 7570974000 | 111800 | 111500 | 111900 | 111500 | 241 |
| 418 | 20231130 | 133200 | 7544033200 | 111500 | 111800 | 111800 | 111500 | 137 |
| 419 | 20231130 | 133100 | 7528737100 | 111800 | 111800 | 111900 | 111500 | 566 |
| 420 | 20231130 | 133000 | 7465554900 | 111800 | 111900 | 112000 | 111700 | 197 |
| 421 | 20231130 | 132900 | 7443523500 | 112000 | 111900 | 112000 | 111800 | 178 |
| 422 | 20231130 | 132800 | 7423609300 | 111900 | 111800 | 111900 | 111600 | 164 |
| 423 | 20231130 | 132700 | 7405279500 | 111800 | 111700 | 111900 | 111700 | 168 |
| 424 | 20231130 | 132600 | 7386497500 | 111700 | 111700 | 111800 | 111600 | 374 |
| 425 | 20231130 | 132500 | 7344727800 | 111600 | 111800 | 111800 | 111600 | 99 |
| 426 | 20231130 | 132400 | 7333672800 | 111700 | 111900 | 111900 | 111700 | 180 |
| 427 | 20231130 | 132300 | 7313539200 | 111800 | 111800 | 111900 | 111700 | 242 |
| 428 | 20231130 | 132200 | 7286487300 | 111800 | 111700 | 111800 | 111700 | 152 |
| 429 | 20231130 | 132100 | 7269500900 | 111800 | 111800 | 111900 | 111700 | 109 |
| 430 | 20231130 | 132000 | 7257317400 | 111800 | 111800 | 111900 | 111700 | 121 |
| 431 | 20231130 | 131900 | 7243790900 | 111900 | 111900 | 111900 | 111700 | 1085 |
| 432 | 20231130 | 131800 | 7122587200 | 111800 | 111900 | 111900 | 111800 | 226 |
| 433 | 20231130 | 131700 | 7097308800 | 111900 | 111800 | 111900 | 111800 | 157 |
| 434 | 20231130 | 131600 | 7079746600 | 111900 | 111800 | 111900 | 111800 | 64 |
| 435 | 20231130 | 131500 | 7072590700 | 111700 | 111800 | 111900 | 111700 | 206 |
| 436 | 20231130 | 131400 | 7049574000 | 111700 | 111900 | 111900 | 111700 | 215 |
| 437 | 20231130 | 131300 | 7025534000 | 111900 | 111900 | 111900 | 111600 | 173 |
| 438 | 20231130 | 131200 | 7006198900 | 111900 | 111800 | 111900 | 111800 | 105 |
| 439 | 20231130 | 131100 | 6994451900 | 111800 | 111700 | 111900 | 111500 | 186 |
| 440 | 20231130 | 131000 | 6973663400 | 111800 | 111900 | 111900 | 111800 | 136 |
| 441 | 20231130 | 130900 | 6958452700 | 111900 | 111800 | 111900 | 111800 | 176 |
| 442 | 20231130 | 130800 | 6938769100 | 111800 | 111800 | 111900 | 111500 | 94 |
| 443 | 20231130 | 130700 | 6928263900 | 111800 | 111800 | 111800 | 111400 | 266 |
| 444 | 20231130 | 130600 | 6898571700 | 111800 | 111500 | 111800 | 111500 | 118 |
| 445 | 20231130 | 130500 | 6885392600 | 111500 | 111700 | 111700 | 111500 | 89 |
| 446 | 20231130 | 130400 | 6875460100 | 111700 | 111800 | 111900 | 111600 | 1106 |
| 447 | 20231130 | 130300 | 6751909200 | 111900 | 111700 | 111900 | 111600 | 289 |
| 448 | 20231130 | 130200 | 6719609400 | 111800 | 111900 | 111900 | 111500 | 1139 |
| 449 | 20231130 | 130100 | 6592553600 | 111900 | 111900 | 112000 | 111800 | 260 |
| 450 | 20231130 | 130000 | 6563463800 | 111800 | 111800 | 111900 | 111800 | 159 |
| 451 | 20231130 | 125900 | 6545679100 | 111800 | 111900 | 112000 | 111800 | 171 |
| 452 | 20231130 | 125800 | 6526547900 | 112000 | 111900 | 112000 | 111900 | 191 |
| 453 | 20231130 | 125700 | 6505161500 | 111900 | 111900 | 112000 | 111800 | 143 |
| 454 | 20231130 | 125600 | 6489162700 | 111800 | 111900 | 111900 | 111800 | 125 |
| 455 | 20231130 | 125500 | 6475181500 | 111800 | 111800 | 112000 | 111800 | 84 |
| 456 | 20231130 | 125400 | 6465786800 | 112000 | 111800 | 112000 | 111800 | 173 |
| 457 | 20231130 | 125300 | 6446421400 | 112100 | 111800 | 112100 | 111800 | 332 |
| 458 | 20231130 | 125200 | 6409249400 | 111800 | 111800 | 111900 | 111600 | 149 |
| 459 | 20231130 | 125100 | 6392592500 | 111800 | 111700 | 111900 | 111600 | 315 |
| 460 | 20231130 | 125000 | 6357372300 | 111600 | 111700 | 111800 | 111600 | 243 |
| 461 | 20231130 | 124900 | 6330229800 | 111600 | 111500 | 111600 | 111500 | 152 |
| 462 | 20231130 | 124800 | 6313276900 | 111400 | 111600 | 111600 | 111400 | 57 |
| 463 | 20231130 | 124700 | 6306922400 | 111700 | 111500 | 111700 | 111500 | 203 |
| 464 | 20231130 | 124600 | 6284272000 | 111500 | 111500 | 111700 | 111500 | 343 |
| 465 | 20231130 | 124500 | 6246000100 | 111500 | 111400 | 111600 | 111400 | 50 |
| 466 | 20231130 | 124400 | 6240424700 | 111500 | 111600 | 111700 | 111400 | 278 |
| 467 | 20231130 | 124300 | 6209392000 | 111700 | 111600 | 111700 | 111600 | 75 |
| 468 | 20231130 | 124200 | 6201019500 | 111700 | 111600 | 111700 | 111600 | 181 |
| 469 | 20231130 | 124100 | 6180812900 | 111600 | 111600 | 111700 | 111500 | 79 |
| 470 | 20231130 | 124000 | 6171996600 | 111700 | 111600 | 111700 | 111600 | 139 |
| 471 | 20231130 | 123900 | 6156477000 | 111700 | 111600 | 111700 | 111600 | 211 |
| 472 | 20231130 | 123800 | 6132917300 | 111600 | 111700 | 111700 | 111500 | 101 |
| 473 | 20231130 | 123700 | 6121645200 | 111600 | 111700 | 111700 | 111600 | 185 |
| 474 | 20231130 | 123600 | 6100987000 | 111700 | 111500 | 111700 | 111500 | 156 |
| 475 | 20231130 | 123500 | 6083579400 | 111500 | 111600 | 111700 | 111500 | 139 |
| 476 | 20231130 | 123400 | 6068072000 | 111500 | 111600 | 111700 | 111500 | 258 |
| 477 | 20231130 | 123300 | 6039262400 | 111600 | 111600 | 111700 | 111600 | 77 |
| 478 | 20231130 | 123200 | 6030667000 | 111600 | 111500 | 111700 | 111500 | 606 |
| 479 | 20231130 | 123100 | 5963034000 | 111600 | 111500 | 111600 | 111300 | 511 |
| 480 | 20231130 | 123000 | 5906067900 | 111400 | 111400 | 111500 | 111400 | 131 |
| 481 | 20231130 | 122900 | 5891468600 | 111400 | 111400 | 111500 | 111400 | 287 |
| 482 | 20231130 | 122800 | 5859478400 | 111400 | 111500 | 111500 | 111400 | 53 |
| 483 | 20231130 | 122700 | 5853572900 | 111500 | 111600 | 111600 | 111400 | 231 |
| 484 | 20231130 | 122600 | 5827824100 | 111600 | 111400 | 111600 | 111400 | 207 |
| 485 | 20231130 | 122500 | 5804748000 | 111400 | 111400 | 111500 | 111300 | 117 |
| 486 | 20231130 | 122400 | 5791712900 | 111400 | 111300 | 111500 | 111300 | 178 |
| 487 | 20231130 | 122300 | 5771888200 | 111300 | 111500 | 111600 | 111300 | 95 |
| 488 | 20231130 | 122200 | 5761297200 | 111500 | 111500 | 111600 | 111400 | 143 |
| 489 | 20231130 | 122100 | 5745352400 | 111600 | 111400 | 111600 | 111400 | 185 |
| 490 | 20231130 | 122000 | 5724731400 | 111500 | 111400 | 111500 | 111300 | 113 |
| 491 | 20231130 | 121900 | 5712141300 | 111500 | 111300 | 111500 | 111300 | 151 |
| 492 | 20231130 | 121800 | 5695320000 | 111300 | 111600 | 111600 | 111300 | 95 |
| 493 | 20231130 | 121700 | 5684736500 | 111500 | 111600 | 111600 | 111500 | 181 |
| 494 | 20231130 | 121600 | 5664543100 | 111500 | 111400 | 111500 | 111400 | 177 |
| 495 | 20231130 | 121500 | 5644815000 | 111400 | 111500 | 111700 | 111400 | 218 |
| 496 | 20231130 | 121400 | 5620502800 | 111500 | 111400 | 111600 | 111400 | 226 |
| 497 | 20231130 | 121300 | 5595307800 | 111400 | 111500 | 111600 | 111400 | 129 |
| 498 | 20231130 | 121200 | 5580928300 | 111500 | 111500 | 111600 | 111500 | 312 |
| 499 | 20231130 | 121100 | 5546121200 | 111500 | 111600 | 111600 | 111500 | 173 |
| 500 | 20231130 | 121000 | 5526816000 | 111500 | 111500 | 111600 | 111400 | 1473 |
| 501 | 20231130 | 120900 | 5362548800 | 111400 | 111300 | 111500 | 111300 | 70 |
| 502 | 20231130 | 120800 | 5354749500 | 111300 | 111300 | 111500 | 111200 | 170 |
| 503 | 20231130 | 120700 | 5335817700 | 111400 | 111200 | 111400 | 111200 | 238 |
| 504 | 20231130 | 120600 | 5309317300 | 111300 | 111200 | 111300 | 111200 | 128 |
| 505 | 20231130 | 120500 | 5295081400 | 111300 | 111200 | 111500 | 111100 | 985 |
| 506 | 20231130 | 120400 | 5185423200 | 111100 | 111000 | 111200 | 111000 | 689 |
| 507 | 20231130 | 120300 | 5108827100 | 111000 | 111100 | 111100 | 110900 | 142 |
| 508 | 20231130 | 120200 | 5093067800 | 111000 | 111000 | 111200 | 110800 | 165 |
| 509 | 20231130 | 120100 | 5074759300 | 111000 | 110900 | 111000 | 110800 | 174 |
| 510 | 20231130 | 120000 | 5055455400 | 110900 | 110700 | 111000 | 110700 | 580 |
| 511 | 20231130 | 115900 | 4991110600 | 110800 | 110600 | 110900 | 110600 | 137 |
| 512 | 20231130 | 115800 | 4975944400 | 110600 | 110800 | 111000 | 110600 | 218 |
| 513 | 20231130 | 115700 | 4951804400 | 110900 | 110700 | 111000 | 110700 | 225 |
| 514 | 20231130 | 115600 | 4926858500 | 110800 | 110900 | 110900 | 110600 | 133 |
| 515 | 20231130 | 115500 | 4912136700 | 110800 | 111000 | 111000 | 110600 | 208 |
| 516 | 20231130 | 115400 | 4889107500 | 110900 | 110800 | 110900 | 110600 | 167 |
| 517 | 20231130 | 115300 | 4870598200 | 110800 | 110700 | 111000 | 110600 | 194 |
| 518 | 20231130 | 115200 | 4849110900 | 110700 | 110700 | 110800 | 110600 | 191 |
| 519 | 20231130 | 115100 | 4827961600 | 110600 | 110900 | 110900 | 110600 | 230 |
| 520 | 20231130 | 115000 | 4802493200 | 110900 | 110700 | 111000 | 110700 | 164 |
| 521 | 20231130 | 114900 | 4784324800 | 110600 | 110700 | 110800 | 110600 | 155 |
| 522 | 20231130 | 114800 | 4767172500 | 110700 | 110800 | 110900 | 110600 | 305 |
| 523 | 20231130 | 114700 | 4733381600 | 110900 | 110800 | 110900 | 110700 | 170 |
| 524 | 20231130 | 114600 | 4714549000 | 110800 | 110900 | 111000 | 110800 | 156 |
| 525 | 20231130 | 114500 | 4697253500 | 110900 | 110700 | 111000 | 110700 | 186 |
| 526 | 20231130 | 114400 | 4676634800 | 110700 | 110700 | 110900 | 110700 | 153 |
| 527 | 20231130 | 114300 | 4659689300 | 110700 | 110800 | 110800 | 110700 | 224 |
| 528 | 20231130 | 114200 | 4634880000 | 110700 | 110700 | 110800 | 110600 | 164 |
| 529 | 20231130 | 114100 | 4616726000 | 110700 | 110700 | 110800 | 110700 | 57 |
| 530 | 20231130 | 114000 | 4610415200 | 110700 | 110800 | 110900 | 110700 | 204 |
| 531 | 20231130 | 113900 | 4587821100 | 110700 | 110800 | 110900 | 110700 | 123 |
| 532 | 20231130 | 113800 | 4574196200 | 110800 | 110700 | 110900 | 110700 | 239 |
| 533 | 20231130 | 113700 | 4547708100 | 110700 | 110500 | 110800 | 110500 | 212 |
| 534 | 20231130 | 113600 | 4524247500 | 110600 | 110600 | 110700 | 110500 | 158 |
| 535 | 20231130 | 113500 | 4506771300 | 110700 | 110600 | 110700 | 110500 | 294 |
| 536 | 20231130 | 113400 | 4474236100 | 110600 | 110500 | 110700 | 110500 | 163 |
| 537 | 20231130 | 113300 | 4456213700 | 110500 | 110600 | 110700 | 110500 | 215 |
| 538 | 20231130 | 113200 | 4432441200 | 110600 | 110600 | 110600 | 110500 | 218 |
| 539 | 20231130 | 113100 | 4408338900 | 110500 | 110700 | 110700 | 110500 | 132 |
| 540 | 20231130 | 113000 | 4393743600 | 110700 | 110500 | 110700 | 110500 | 419 |
| 541 | 20231130 | 112900 | 4347413300 | 110500 | 110500 | 110700 | 110500 | 139 |
| 542 | 20231130 | 112800 | 4332049600 | 110500 | 110600 | 110700 | 110500 | 325 |
| 543 | 20231130 | 112700 | 4296111100 | 110700 | 110500 | 110700 | 110500 | 321 |
| 544 | 20231130 | 112600 | 4260627900 | 110600 | 110500 | 110600 | 110500 | 107 |
| 545 | 20231130 | 112500 | 4248802300 | 110600 | 110500 | 110600 | 110500 | 437 |
| 546 | 20231130 | 112400 | 4200487100 | 110500 | 110500 | 110600 | 110500 | 169 |
| 547 | 20231130 | 112300 | 4181808700 | 110500 | 110600 | 110700 | 110500 | 369 |
| 548 | 20231130 | 112200 | 4141006200 | 110500 | 110500 | 110600 | 110500 | 192 |
| 549 | 20231130 | 112100 | 4119785500 | 110500 | 110800 | 110900 | 110500 | 348 |
| 550 | 20231130 | 112000 | 4081258400 | 110800 | 110500 | 110900 | 110500 | 327 |
| 551 | 20231130 | 111900 | 4045061000 | 110500 | 110700 | 110700 | 110500 | 153 |
| 552 | 20231130 | 111800 | 4028147100 | 110500 | 110600 | 110700 | 110500 | 435 |
| 553 | 20231130 | 111700 | 3980035500 | 110500 | 110700 | 110800 | 110500 | 921 |
| 554 | 20231130 | 111600 | 3878187400 | 110700 | 110600 | 110800 | 110600 | 162 |
| 555 | 20231130 | 111500 | 3860263000 | 110600 | 110600 | 110700 | 110600 | 417 |
| 556 | 20231130 | 111400 | 3814115500 | 110600 | 110600 | 110700 | 110600 | 226 |
| 557 | 20231130 | 111300 | 3789108500 | 110600 | 110700 | 110700 | 110600 | 537 |
| 558 | 20231130 | 111200 | 3729672100 | 110600 | 110600 | 110700 | 110600 | 197 |
| 559 | 20231130 | 111100 | 3707878000 | 110600 | 110600 | 110700 | 110600 | 139 |
| 560 | 20231130 | 111000 | 3692501400 | 110600 | 110600 | 110700 | 110600 | 184 |
| 561 | 20231130 | 110900 | 3672145200 | 110600 | 110600 | 110700 | 110600 | 117 |
| 562 | 20231130 | 110800 | 3659203700 | 110600 | 110700 | 110700 | 110600 | 202 |
| 563 | 20231130 | 110700 | 3636856400 | 110800 | 110700 | 110800 | 110600 | 277 |
| 564 | 20231130 | 110600 | 3606197200 | 110600 | 110600 | 110700 | 110600 | 143 |
| 565 | 20231130 | 110500 | 3590376800 | 110600 | 110600 | 110700 | 110600 | 151 |
| 566 | 20231130 | 110400 | 3573673500 | 110700 | 110600 | 110800 | 110600 | 288 |
| 567 | 20231130 | 110300 | 3541800600 | 110600 | 110600 | 110600 | 110500 | 482 |
| 568 | 20231130 | 110200 | 3488504300 | 110600 | 110500 | 110600 | 110500 | 148 |
| 569 | 20231130 | 110100 | 3472145400 | 110500 | 110600 | 110700 | 110500 | 215 |
| 570 | 20231130 | 110000 | 3448375700 | 110600 | 110600 | 110700 | 110500 | 279 |
| 571 | 20231130 | 105900 | 3417517300 | 110600 | 110600 | 110700 | 110600 | 179 |
| 572 | 20231130 | 105800 | 3397713500 | 110700 | 110600 | 110700 | 110600 | 87 |
| 573 | 20231130 | 105700 | 3388091000 | 110700 | 110600 | 110700 | 110500 | 260 |
| 574 | 20231130 | 105600 | 3359338700 | 110600 | 110700 | 110800 | 110600 | 1277 |
| 575 | 20231130 | 105500 | 3218082900 | 110700 | 110700 | 110800 | 110700 | 1136 |
| 576 | 20231130 | 105400 | 3092320400 | 110800 | 110700 | 110900 | 110700 | 504 |
| 577 | 20231130 | 105300 | 3036517800 | 110700 | 110900 | 110900 | 110700 | 1247 |
| 578 | 20231130 | 105200 | 2898348000 | 110900 | 110900 | 111000 | 110900 | 134 |
| 579 | 20231130 | 105100 | 2883485400 | 110900 | 110900 | 111000 | 110800 | 504 |
| 580 | 20231130 | 105000 | 2827592500 | 111000 | 111100 | 111100 | 110900 | 161 |
| 581 | 20231130 | 104900 | 2809726400 | 111100 | 111000 | 111100 | 110900 | 114 |
| 582 | 20231130 | 104800 | 2797077800 | 111100 | 111000 | 111100 | 110900 | 221 |
| 583 | 20231130 | 104700 | 2772547100 | 111000 | 110900 | 111000 | 110900 | 226 |
| 584 | 20231130 | 104600 | 2747474600 | 110900 | 111000 | 111100 | 110900 | 118 |
| 585 | 20231130 | 104500 | 2734377200 | 111000 | 111000 | 111100 | 110900 | 120 |
| 586 | 20231130 | 104400 | 2721060600 | 110900 | 111000 | 111100 | 110900 | 276 |
| 587 | 20231130 | 104300 | 2690435300 | 111000 | 110800 | 111000 | 110800 | 360 |
| 588 | 20231130 | 104200 | 2650513900 | 110800 | 110900 | 110900 | 110800 | 159 |
| 589 | 20231130 | 104100 | 2632887100 | 110900 | 111000 | 111000 | 110800 | 1768 |
| 590 | 20231130 | 104000 | 2436811400 | 110900 | 111000 | 111000 | 110900 | 279 |
| 591 | 20231130 | 103900 | 2405853600 | 111000 | 111100 | 111100 | 110900 | 1100 |
| 592 | 20231130 | 103800 | 2283758800 | 111100 | 111200 | 111200 | 111000 | 162 |
| 593 | 20231130 | 103700 | 2265769300 | 111100 | 111100 | 111200 | 111000 | 1067 |
| 594 | 20231130 | 103600 | 2147223500 | 111100 | 111200 | 111200 | 111100 | 103 |
| 595 | 20231130 | 103500 | 2135778400 | 111200 | 111200 | 111300 | 111100 | 98 |
| 596 | 20231130 | 103400 | 2124879500 | 111200 | 111300 | 111300 | 111200 | 260 |
| 597 | 20231130 | 103300 | 2095964600 | 111300 | 111200 | 111300 | 111200 | 158 |
| 598 | 20231130 | 103200 | 2078391900 | 111200 | 111100 | 111300 | 111100 | 250 |
| 599 | 20231130 | 103100 | 2050603100 | 111100 | 111100 | 111200 | 111100 | 144 |
| 600 | 20231130 | 103000 | 2034598700 | 111200 | 111200 | 111200 | 111100 | 155 |
| 601 | 20231130 | 102900 | 2017372600 | 111200 | 111200 | 111300 | 111200 | 75 |
| 602 | 20231130 | 102800 | 2009031400 | 111200 | 111200 | 111300 | 111200 | 133 |
| 603 | 20231130 | 102700 | 1994240000 | 111200 | 111300 | 111400 | 111200 | 128 |
| 604 | 20231130 | 102600 | 1979994900 | 111300 | 111300 | 111400 | 111300 | 85 |
| 605 | 20231130 | 102500 | 1970533600 | 111400 | 111300 | 111500 | 111300 | 45 |
| 606 | 20231130 | 102400 | 1965522900 | 111500 | 111400 | 111500 | 111300 | 186 |
| 607 | 20231130 | 102300 | 1944796900 | 111400 | 111300 | 111400 | 111300 | 98 |
| 608 | 20231130 | 102200 | 1933888000 | 111300 | 111200 | 111300 | 111200 | 460 |
| 609 | 20231130 | 102100 | 1882722300 | 111300 | 111400 | 111400 | 111300 | 137 |
| 610 | 20231130 | 102000 | 1867469900 | 111300 | 111300 | 111400 | 111300 | 92 |
| 611 | 20231130 | 101900 | 1857227700 | 111300 | 111400 | 111400 | 111300 | 52 |
| 612 | 20231130 | 101800 | 1851438100 | 111400 | 111300 | 111400 | 111300 | 100 |
| 613 | 20231130 | 101700 | 1840305200 | 111400 | 111400 | 111400 | 111300 | 113 |
| 614 | 20231130 | 101600 | 1827722000 | 111400 | 111400 | 111400 | 111300 | 130 |
| 615 | 20231130 | 101500 | 1813249000 | 111400 | 111500 | 111500 | 111300 | 166 |
| 616 | 20231130 | 101400 | 1794750000 | 111500 | 111500 | 111500 | 111400 | 43 |
| 617 | 20231130 | 101300 | 1789956200 | 111500 | 111400 | 111500 | 111400 | 126 |
| 618 | 20231130 | 101200 | 1775917700 | 111500 | 111500 | 111500 | 111400 | 103 |
| 619 | 20231130 | 101100 | 1764440300 | 111500 | 111600 | 111600 | 111400 | 129 |
| 620 | 20231130 | 101000 | 1750054900 | 111500 | 111600 | 111600 | 111500 | 101 |
| 621 | 20231130 | 100900 | 1738790000 | 111500 | 111500 | 111600 | 111500 | 100 |
| 622 | 20231130 | 100800 | 1727638300 | 111500 | 111600 | 111600 | 111500 | 40 |
| 623 | 20231130 | 100700 | 1723176500 | 111500 | 111500 | 111600 | 111500 | 108 |
| 624 | 20231130 | 100600 | 1711131300 | 111500 | 111600 | 111700 | 111500 | 99 |
| 625 | 20231130 | 100500 | 1700080800 | 111600 | 111600 | 111700 | 111600 | 71 |
| 626 | 20231130 | 100400 | 1692155500 | 111700 | 111600 | 111800 | 111600 | 83 |
| 627 | 20231130 | 100300 | 1682884100 | 111800 | 111700 | 111900 | 111600 | 191 |
| 628 | 20231130 | 100200 | 1661541900 | 111700 | 111600 | 111800 | 111600 | 27 |
| 629 | 20231130 | 100100 | 1658525200 | 111600 | 111500 | 111700 | 111500 | 240 |
| 630 | 20231130 | 100000 | 1631735100 | 111400 | 111400 | 111600 | 111400 | 135 |
| 631 | 20231130 | 095900 | 1616684800 | 111500 | 111500 | 111600 | 111400 | 125 |
| 632 | 20231130 | 095800 | 1602754800 | 111500 | 111500 | 111500 | 111400 | 314 |
| 633 | 20231130 | 095700 | 1567768500 | 111500 | 111500 | 111500 | 111400 | 160 |
| 634 | 20231130 | 095600 | 1549931300 | 111500 | 111400 | 111600 | 111400 | 58 |
| 635 | 20231130 | 095500 | 1543465400 | 111500 | 111600 | 111600 | 111500 | 104 |
| 636 | 20231130 | 095400 | 1531868300 | 111700 | 111700 | 111700 | 111500 | 109 |
| 637 | 20231130 | 095300 | 1519705900 | 111600 | 111700 | 111800 | 111300 | 134 |
| 638 | 20231130 | 095200 | 1504769000 | 111700 | 111700 | 111700 | 111300 | 169 |
| 639 | 20231130 | 095100 | 1485910400 | 111600 | 111600 | 111700 | 111400 | 143 |
| 640 | 20231130 | 095000 | 1469949100 | 111500 | 111400 | 111500 | 111300 | 223 |
| 641 | 20231130 | 094900 | 1445100300 | 111400 | 111500 | 111500 | 111300 | 94 |
| 642 | 20231130 | 094800 | 1434629000 | 111500 | 111100 | 111600 | 111100 | 196 |
| 643 | 20231130 | 094700 | 1412818900 | 111200 | 111300 | 111300 | 111200 | 108 |
| 644 | 20231130 | 094600 | 1400807300 | 111300 | 111200 | 111300 | 111100 | 86 |
| 645 | 20231130 | 094500 | 1391244700 | 111300 | 111000 | 111300 | 111000 | 304 |
| 646 | 20231130 | 094400 | 1357454600 | 111000 | 111000 | 111000 | 111000 | 85 |
| 647 | 20231130 | 094300 | 1348019600 | 111000 | 111100 | 111100 | 111000 | 584 |
| 648 | 20231130 | 094200 | 1283165500 | 111100 | 111200 | 111300 | 111100 | 67 |
| 649 | 20231130 | 094100 | 1275715700 | 111200 | 111200 | 111200 | 111200 | 119 |
| 650 | 20231130 | 094000 | 1262482900 | 111200 | 111200 | 111300 | 111200 | 81 |
| 651 | 20231130 | 093900 | 1253475500 | 111200 | 111200 | 111300 | 111200 | 41 |
| 652 | 20231130 | 093800 | 1248915400 | 111300 | 111400 | 111600 | 111200 | 106 |
| 653 | 20231130 | 093700 | 1237108400 | 111300 | 111300 | 111300 | 111200 | 194 |
| 654 | 20231130 | 093600 | 1215523300 | 111300 | 111200 | 111400 | 111200 | 98 |
| 655 | 20231130 | 093500 | 1204624000 | 111300 | 111000 | 111400 | 111000 | 322 |
| 656 | 20231130 | 093400 | 1168818700 | 111000 | 111000 | 111100 | 110900 | 1486 |
| 657 | 20231130 | 093300 | 1003902800 | 111000 | 111100 | 111200 | 111000 | 1062 |
| 658 | 20231130 | 093200 | 885935300 | 111100 | 111200 | 111300 | 111100 | 461 |
| 659 | 20231130 | 093100 | 834680100 | 111200 | 111300 | 111300 | 111200 | 106 |
| 660 | 20231130 | 093000 | 822889000 | 111300 | 111300 | 111300 | 111200 | 103 |
| 661 | 20231130 | 092900 | 811431100 | 111200 | 111400 | 111400 | 111200 | 330 |
| 662 | 20231130 | 092800 | 774708800 | 111300 | 111500 | 111500 | 111300 | 128 |
| 663 | 20231130 | 092700 | 760450300 | 111300 | 111500 | 111500 | 111300 | 228 |
| 664 | 20231130 | 092600 | 735042300 | 111500 | 111600 | 111700 | 111400 | 1134 |
| 665 | 20231130 | 092500 | 608587200 | 111600 | 111700 | 111700 | 111600 | 255 |
| 666 | 20231130 | 092400 | 580118600 | 111700 | 111700 | 111800 | 111700 | 80 |
| 667 | 20231130 | 092300 | 571181600 | 111700 | 111800 | 111800 | 111700 | 116 |
| 668 | 20231130 | 092200 | 558215000 | 111800 | 111800 | 111800 | 111800 | 30 |
| 669 | 20231130 | 092100 | 554861000 | 111800 | 111700 | 111800 | 111700 | 204 |
| 670 | 20231130 | 092000 | 532058300 | 111700 | 111800 | 111800 | 111700 | 160 |
| 671 | 20231130 | 091900 | 514176800 | 111800 | 111800 | 111900 | 111800 | 141 |
| 672 | 20231130 | 091800 | 498412900 | 111800 | 111900 | 111900 | 111800 | 154 |
| 673 | 20231130 | 091700 | 481195100 | 111800 | 111800 | 111900 | 111800 | 211 |
| 674 | 20231130 | 091600 | 457594700 | 111800 | 112000 | 112000 | 111800 | 136 |
| 675 | 20231130 | 091500 | 442384300 | 112000 | 111900 | 112000 | 111800 | 336 |
| 676 | 20231130 | 091400 | 404799200 | 111800 | 111800 | 111900 | 111800 | 111 |
| 677 | 20231130 | 091300 | 392389200 | 111900 | 111900 | 111900 | 111900 | 33 |
| 678 | 20231130 | 091200 | 388696500 | 111900 | 112000 | 112000 | 111900 | 188 |
| 679 | 20231130 | 091100 | 367658700 | 111900 | 111900 | 111900 | 111800 | 307 |
| 680 | 20231130 | 091000 | 333307500 | 111900 | 112000 | 112000 | 111900 | 301 |
| 681 | 20231130 | 090900 | 299610200 | 112100 | 111800 | 112100 | 111800 | 138 |
| 682 | 20231130 | 090800 | 284163200 | 111800 | 111900 | 112000 | 111800 | 141 |
| 683 | 20231130 | 090700 | 268388700 | 111900 | 111600 | 112000 | 111600 | 267 |
| 684 | 20231130 | 090600 | 238559600 | 111500 | 111800 | 111800 | 111500 | 300 |
| 685 | 20231130 | 090500 | 205070000 | 111800 | 112300 | 112400 | 111800 | 240 |
| 686 | 20231130 | 090400 | 178154900 | 112400 | 112400 | 112400 | 112300 | 144 |
| 687 | 20231130 | 090300 | 161972600 | 112400 | 112700 | 112900 | 112400 | 161 |
| 688 | 20231130 | 090200 | 143843900 | 112600 | 112400 | 112900 | 112400 | 692 |
| 689 | 20231130 | 090100 | 65998200 | 112500 | 112100 | 112500 | 112100 | 115 |
| 690 | 20231130 | 090000 | 53104200 | 112100 | 112000 | 112200 | 111800 | 473 |