33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 202000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 4980 |
| 3 | 20231130 | 201900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20231130 | 201800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20231130 | 201700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20231130 | 201600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20231130 | 201500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20231130 | 201400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20231130 | 201300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20231130 | 201200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20231130 | 201100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20231130 | 201000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20231130 | 200900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20231130 | 200800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20231130 | 200700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20231130 | 200600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20231130 | 200500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20231130 | 200400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20231130 | 200300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20231130 | 200200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20231130 | 200100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20231130 | 200000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20231130 | 195900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20231130 | 195800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20231130 | 195700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20231130 | 195600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20231130 | 195500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20231130 | 195400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20231130 | 195300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20231130 | 195200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20231130 | 195100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20231130 | 195000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 4980 |
| 33 | 20231130 | 194900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20231130 | 194800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20231130 | 194700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20231130 | 194600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20231130 | 194500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20231130 | 194400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20231130 | 194300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20231130 | 194200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20231130 | 194100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20231130 | 194000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20231130 | 193900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20231130 | 193800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20231130 | 193700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20231130 | 193600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20231130 | 193500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20231130 | 193400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20231130 | 193300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20231130 | 193200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20231130 | 193100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20231130 | 193000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20231130 | 192900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20231130 | 192800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20231130 | 192700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20231130 | 192600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20231130 | 192500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20231130 | 192400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20231130 | 192300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20231130 | 192200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20231130 | 192100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20231130 | 192000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 4980 |
| 63 | 20231130 | 191900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20231130 | 191800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20231130 | 191700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20231130 | 191600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20231130 | 191500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20231130 | 191400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20231130 | 191300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20231130 | 191200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20231130 | 191100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20231130 | 191000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20231130 | 190900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20231130 | 190800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20231130 | 190700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20231130 | 190600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20231130 | 190500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20231130 | 190400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20231130 | 190300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20231130 | 190200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20231130 | 190100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20231130 | 190000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20231130 | 185900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20231130 | 185800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20231130 | 185700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20231130 | 185600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20231130 | 185500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20231130 | 185400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20231130 | 185300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20231130 | 185200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20231130 | 185100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20231130 | 185000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 4980 |
| 93 | 20231130 | 184900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20231130 | 184800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20231130 | 184700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20231130 | 184600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20231130 | 184500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20231130 | 184400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20231130 | 184300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20231130 | 184200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20231130 | 184100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20231130 | 184000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20231130 | 183900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20231130 | 183800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20231130 | 183700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20231130 | 183600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20231130 | 183500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20231130 | 183400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20231130 | 183300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20231130 | 183200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20231130 | 183100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20231130 | 183000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20231130 | 182900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20231130 | 182800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20231130 | 182700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20231130 | 182600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20231130 | 182500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20231130 | 182400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20231130 | 182300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20231130 | 182200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20231130 | 182100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20231130 | 182000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 4980 |
| 123 | 20231130 | 181900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20231130 | 181800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20231130 | 181700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20231130 | 181600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20231130 | 181500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20231130 | 181400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20231130 | 181300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20231130 | 181200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20231130 | 181100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20231130 | 181000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20231130 | 180900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20231130 | 180800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20231130 | 180700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20231130 | 180600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20231130 | 180500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20231130 | 180400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20231130 | 180300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20231130 | 180200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20231130 | 180100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20231130 | 180000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20231130 | 175900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20231130 | 175800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20231130 | 175700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20231130 | 175600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20231130 | 175500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20231130 | 175400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20231130 | 175300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20231130 | 175200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20231130 | 175100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20231130 | 175000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 4980 |
| 153 | 20231130 | 174900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20231130 | 174800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20231130 | 174700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20231130 | 174600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20231130 | 174500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20231130 | 174400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20231130 | 174300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20231130 | 174200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20231130 | 174100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20231130 | 174000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20231130 | 173900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20231130 | 173800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20231130 | 173700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20231130 | 173600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20231130 | 173500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20231130 | 173400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20231130 | 173300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20231130 | 173200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20231130 | 173100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20231130 | 173000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20231130 | 172900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20231130 | 172800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20231130 | 172700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20231130 | 172600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20231130 | 172500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20231130 | 172400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20231130 | 172300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20231130 | 172200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20231130 | 172100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20231130 | 172000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 4980 |
| 183 | 20231130 | 171900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20231130 | 171800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20231130 | 171700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20231130 | 171600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20231130 | 171500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20231130 | 171400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20231130 | 171300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20231130 | 171200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20231130 | 171100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20231130 | 171000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20231130 | 170900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20231130 | 170800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20231130 | 170700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20231130 | 170600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20231130 | 170500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20231130 | 170400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20231130 | 170300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20231130 | 170200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20231130 | 170100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20231130 | 170000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20231130 | 165900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20231130 | 165800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20231130 | 165700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20231130 | 165600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20231130 | 165500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20231130 | 165400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20231130 | 165300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20231130 | 165200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20231130 | 165100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20231130 | 165000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 4980 |
| 213 | 20231130 | 164900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20231130 | 164800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20231130 | 164700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20231130 | 164600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 217 | 20231130 | 164500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20231130 | 164400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 219 | 20231130 | 164300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20231130 | 164200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20231130 | 164100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 222 | 20231130 | 164000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 223 | 20231130 | 163900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20231130 | 163800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20231130 | 163700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20231130 | 163600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20231130 | 163500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20231130 | 163400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 229 | 20231130 | 163300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 230 | 20231130 | 163200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 231 | 20231130 | 163100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 232 | 20231130 | 163000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 233 | 20231130 | 162900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 234 | 20231130 | 162800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 235 | 20231130 | 162700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 236 | 20231130 | 162600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 237 | 20231130 | 162500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 238 | 20231130 | 162400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 239 | 20231130 | 162300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 240 | 20231130 | 162200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 241 | 20231130 | 162100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 242 | 20231130 | 162000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 4980 |
| 243 | 20231130 | 161900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 244 | 20231130 | 161800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 245 | 20231130 | 161700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 246 | 20231130 | 161600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 247 | 20231130 | 161500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 248 | 20231130 | 161400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 249 | 20231130 | 161300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 250 | 20231130 | 161200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 251 | 20231130 | 161100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 252 | 20231130 | 161000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 253 | 20231130 | 160900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 254 | 20231130 | 160800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 255 | 20231130 | 160700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 256 | 20231130 | 160600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 257 | 20231130 | 160500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 258 | 20231130 | 160400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 259 | 20231130 | 160300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 260 | 20231130 | 160200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 261 | 20231130 | 160100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 262 | 20231130 | 160000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 263 | 20231130 | 155900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 264 | 20231130 | 155800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 265 | 20231130 | 155700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 266 | 20231130 | 155600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 267 | 20231130 | 155500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 268 | 20231130 | 155400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 269 | 20231130 | 155300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 270 | 20231130 | 155200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 271 | 20231130 | 155100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 272 | 20231130 | 155000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 4980 |
| 273 | 20231130 | 154900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 274 | 20231130 | 154800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 275 | 20231130 | 154700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 276 | 20231130 | 154600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 277 | 20231130 | 154500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 278 | 20231130 | 154400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 279 | 20231130 | 154300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 280 | 20231130 | 154200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 281 | 20231130 | 154100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 282 | 20231130 | 154000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 283 | 20231130 | 153900 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 284 | 20231130 | 153800 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 285 | 20231130 | 153700 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 286 | 20231130 | 153600 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 287 | 20231130 | 153500 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 288 | 20231130 | 153400 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 289 | 20231130 | 153300 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 290 | 20231130 | 153200 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 291 | 20231130 | 153100 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 292 | 20231130 | 153000 | 2754574160 | 5560 | 5560 | 5560 | 5560 | 4980 |
| 293 | 20231130 | 152900 | 2726885360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 294 | 20231130 | 152800 | 2726885360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 295 | 20231130 | 152700 | 2726885360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 296 | 20231130 | 152600 | 2726885360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 297 | 20231130 | 152500 | 2726885360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 298 | 20231130 | 152400 | 2726885360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 299 | 20231130 | 152300 | 2726885360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 300 | 20231130 | 152200 | 2726885360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 301 | 20231130 | 152100 | 2726885360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 302 | 20231130 | 152000 | 2726885360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 303 | 20231130 | 151900 | 2726885360 | 5560 | 5550 | 5560 | 5540 | 431 |
| 304 | 20231130 | 151800 | 2724493000 | 5550 | 5540 | 5550 | 5540 | 222 |
| 305 | 20231130 | 151700 | 2723260960 | 5560 | 5550 | 5560 | 5550 | 319 |
| 306 | 20231130 | 151600 | 2721490220 | 5550 | 5540 | 5560 | 5540 | 247 |
| 307 | 20231130 | 151500 | 2720121420 | 5540 | 5560 | 5570 | 5540 | 975 |
| 308 | 20231130 | 151400 | 2714710380 | 5570 | 5560 | 5570 | 5560 | 846 |
| 309 | 20231130 | 151300 | 2710005900 | 5550 | 5550 | 5550 | 5550 | 200 |
| 310 | 20231130 | 151200 | 2708895900 | 5550 | 5540 | 5570 | 5540 | 1537 |
| 311 | 20231130 | 151100 | 2700355000 | 5540 | 5540 | 5540 | 5540 | 21 |
| 312 | 20231130 | 151000 | 2700238660 | 5530 | 5540 | 5540 | 5520 | 868 |
| 313 | 20231130 | 150900 | 2695446630 | 5540 | 5540 | 5540 | 5540 | 5 |
| 314 | 20231130 | 150800 | 2695418930 | 5530 | 5520 | 5530 | 5510 | 1568 |
| 315 | 20231130 | 150700 | 2686766390 | 5520 | 5550 | 5550 | 5510 | 4772 |
| 316 | 20231130 | 150600 | 2660422810 | 5550 | 5560 | 5560 | 5530 | 2336 |
| 317 | 20231130 | 150500 | 2647481270 | 5550 | 5520 | 5550 | 5510 | 1427 |
| 318 | 20231130 | 150400 | 2639581720 | 5520 | 5510 | 5520 | 5510 | 2047 |
| 319 | 20231130 | 150300 | 2628302310 | 5510 | 5510 | 5510 | 5500 | 1225 |
| 320 | 20231130 | 150200 | 2621553480 | 5510 | 5510 | 5510 | 5500 | 21 |
| 321 | 20231130 | 150100 | 2621437920 | 5500 | 5520 | 5520 | 5500 | 437 |
| 322 | 20231130 | 150000 | 2619029560 | 5520 | 5520 | 5520 | 5510 | 89 |
| 323 | 20231130 | 145900 | 2618538300 | 5520 | 5510 | 5520 | 5510 | 4615 |
| 324 | 20231130 | 145800 | 2593108220 | 5510 | 5510 | 5510 | 5510 | 48 |
| 325 | 20231130 | 145700 | 2592843740 | 5510 | 5490 | 5510 | 5490 | 323 |
| 326 | 20231130 | 145600 | 2591067540 | 5500 | 5490 | 5500 | 5490 | 248 |
| 327 | 20231130 | 145500 | 2589703820 | 5500 | 5500 | 5500 | 5490 | 159 |
| 328 | 20231130 | 145400 | 2588829370 | 5500 | 5500 | 5500 | 5500 | 1 |
| 329 | 20231130 | 145300 | 2588823870 | 5500 | 5510 | 5510 | 5500 | 112 |
| 330 | 20231130 | 145200 | 2588207580 | 5500 | 5500 | 5510 | 5500 | 1112 |
| 331 | 20231130 | 145100 | 2582084240 | 5500 | 5490 | 5500 | 5480 | 1192 |
| 332 | 20231130 | 145000 | 2575540200 | 5490 | 5500 | 5510 | 5490 | 1616 |
| 333 | 20231130 | 144900 | 2566664000 | 5510 | 5510 | 5510 | 5510 | 51 |
| 334 | 20231130 | 144800 | 2566382990 | 5510 | 5510 | 5510 | 5500 | 425 |
| 335 | 20231130 | 144700 | 2564043660 | 5510 | 5500 | 5510 | 5500 | 223 |
| 336 | 20231130 | 144600 | 2562816930 | 5500 | 5490 | 5500 | 5490 | 272 |
| 337 | 20231130 | 144500 | 2561322610 | 5490 | 5500 | 5500 | 5480 | 625 |
| 338 | 20231130 | 144400 | 2557887950 | 5490 | 5490 | 5510 | 5490 | 3231 |
| 339 | 20231130 | 144300 | 2540119810 | 5500 | 5500 | 5500 | 5490 | 692 |
| 340 | 20231130 | 144200 | 2536320210 | 5490 | 5500 | 5510 | 5490 | 5126 |
| 341 | 20231130 | 144100 | 2508175790 | 5500 | 5480 | 5500 | 5480 | 1375 |
| 342 | 20231130 | 144000 | 2500628100 | 5490 | 5470 | 5490 | 5470 | 577 |
| 343 | 20231130 | 143900 | 2497468680 | 5470 | 5480 | 5490 | 5470 | 56 |
| 344 | 20231130 | 143800 | 2497161780 | 5490 | 5510 | 5510 | 5470 | 4777 |
| 345 | 20231130 | 143700 | 2470982490 | 5500 | 5510 | 5510 | 5500 | 20 |
| 346 | 20231130 | 143600 | 2470872320 | 5510 | 5500 | 5510 | 5490 | 722 |
| 347 | 20231130 | 143500 | 2466901370 | 5500 | 5500 | 5500 | 5490 | 159 |
| 348 | 20231130 | 143400 | 2466027350 | 5500 | 5500 | 5510 | 5490 | 1905 |
| 349 | 20231130 | 143300 | 2455549990 | 5500 | 5520 | 5520 | 5500 | 880 |
| 350 | 20231130 | 143200 | 2450707190 | 5520 | 5510 | 5520 | 5510 | 436 |
| 351 | 20231130 | 143100 | 2448304810 | 5510 | 5510 | 5510 | 5510 | 45 |
| 352 | 20231130 | 143000 | 2448056860 | 5510 | 5510 | 5510 | 5500 | 5161 |
| 353 | 20231130 | 142900 | 2419664190 | 5520 | 5530 | 5540 | 5520 | 672 |
| 354 | 20231130 | 142800 | 2415953160 | 5540 | 5530 | 5540 | 5520 | 544 |
| 355 | 20231130 | 142700 | 2412944630 | 5530 | 5540 | 5540 | 5520 | 903 |
| 356 | 20231130 | 142600 | 2407950940 | 5540 | 5540 | 5540 | 5540 | 72 |
| 357 | 20231130 | 142500 | 2407552060 | 5540 | 5540 | 5540 | 5540 | 681 |
| 358 | 20231130 | 142400 | 2403779320 | 5550 | 5540 | 5550 | 5540 | 105 |
| 359 | 20231130 | 142300 | 2403196590 | 5550 | 5540 | 5550 | 5540 | 65 |
| 360 | 20231130 | 142200 | 2402835850 | 5550 | 5540 | 5550 | 5540 | 121 |
| 361 | 20231130 | 142100 | 2402165440 | 5540 | 5540 | 5540 | 5540 | 70 |
| 362 | 20231130 | 142000 | 2401777640 | 5530 | 5550 | 5560 | 5530 | 849 |
| 363 | 20231130 | 141900 | 2397070820 | 5550 | 5560 | 5560 | 5540 | 432 |
| 364 | 20231130 | 141800 | 2394671680 | 5570 | 5570 | 5570 | 5570 | 65 |
| 365 | 20231130 | 141700 | 2394309630 | 5570 | 5560 | 5570 | 5560 | 205 |
| 366 | 20231130 | 141600 | 2393169790 | 5560 | 5550 | 5560 | 5530 | 296 |
| 367 | 20231130 | 141500 | 2391526420 | 5540 | 5540 | 5540 | 5530 | 396 |
| 368 | 20231130 | 141400 | 2389332620 | 5550 | 5570 | 5570 | 5550 | 5448 |
| 369 | 20231130 | 141300 | 2359041540 | 5570 | 5530 | 5570 | 5530 | 3259 |
| 370 | 20231130 | 141200 | 2340957330 | 5530 | 5530 | 5530 | 5510 | 629 |
| 371 | 20231130 | 141100 | 2337485800 | 5530 | 5530 | 5530 | 5530 | 43 |
| 372 | 20231130 | 141000 | 2337248010 | 5530 | 5520 | 5530 | 5520 | 197 |
| 373 | 20231130 | 140900 | 2336160280 | 5520 | 5520 | 5520 | 5520 | 284 |
| 374 | 20231130 | 140800 | 2334592600 | 5520 | 5520 | 5520 | 5520 | 82 |
| 375 | 20231130 | 140700 | 2334139960 | 5530 | 5530 | 5530 | 5510 | 62 |
| 376 | 20231130 | 140600 | 2333797850 | 5530 | 5510 | 5530 | 5510 | 133 |
| 377 | 20231130 | 140500 | 2333063760 | 5520 | 5510 | 5520 | 5510 | 50 |
| 378 | 20231130 | 140400 | 2332787950 | 5510 | 5520 | 5530 | 5510 | 897 |
| 379 | 20231130 | 140300 | 2327838870 | 5530 | 5530 | 5540 | 5520 | 607 |
| 380 | 20231130 | 140200 | 2324483770 | 5540 | 5550 | 5550 | 5540 | 463 |
| 381 | 20231130 | 140100 | 2321918540 | 5550 | 5550 | 5560 | 5550 | 122 |
| 382 | 20231130 | 140000 | 2321241430 | 5550 | 5540 | 5550 | 5530 | 207 |
| 383 | 20231130 | 135900 | 2320094650 | 5540 | 5540 | 5540 | 5540 | 88 |
| 384 | 20231130 | 135800 | 2319607130 | 5530 | 5490 | 5550 | 5490 | 2404 |
| 385 | 20231130 | 135700 | 2306314700 | 5490 | 5490 | 5490 | 5480 | 2465 |
| 386 | 20231130 | 135600 | 2292791290 | 5490 | 5510 | 5510 | 5490 | 1640 |
| 387 | 20231130 | 135500 | 2283770660 | 5520 | 5530 | 5530 | 5510 | 73 |
| 388 | 20231130 | 135400 | 2283367500 | 5530 | 5520 | 5530 | 5520 | 337 |
| 389 | 20231130 | 135300 | 2281506670 | 5520 | 5510 | 5520 | 5500 | 589 |
| 390 | 20231130 | 135200 | 2278261260 | 5520 | 5510 | 5520 | 5500 | 240 |
| 391 | 20231130 | 135100 | 2276937780 | 5510 | 5500 | 5510 | 5500 | 9 |
| 392 | 20231130 | 135000 | 2276888200 | 5500 | 5530 | 5530 | 5500 | 1664 |
| 393 | 20231130 | 134900 | 2267732370 | 5530 | 5520 | 5530 | 5520 | 359 |
| 394 | 20231130 | 134800 | 2265750660 | 5520 | 5520 | 5520 | 5500 | 199 |
| 395 | 20231130 | 134700 | 2264654330 | 5520 | 5500 | 5520 | 5500 | 38 |
| 396 | 20231130 | 134600 | 2264444690 | 5500 | 5520 | 5520 | 5500 | 2688 |
| 397 | 20231130 | 134500 | 2249613750 | 5530 | 5530 | 5530 | 5530 | 273 |
| 398 | 20231130 | 134400 | 2248104060 | 5530 | 5540 | 5540 | 5530 | 1515 |
| 399 | 20231130 | 134300 | 2239725060 | 5550 | 5560 | 5560 | 5550 | 165 |
| 400 | 20231130 | 134200 | 2238808300 | 5560 | 5540 | 5560 | 5540 | 337 |
| 401 | 20231130 | 134100 | 2236938210 | 5550 | 5510 | 5560 | 5510 | 2171 |
| 402 | 20231130 | 134000 | 2224940230 | 5500 | 5530 | 5530 | 5500 | 1293 |
| 403 | 20231130 | 133900 | 2217820120 | 5520 | 5530 | 5530 | 5520 | 3 |
| 404 | 20231130 | 133800 | 2217803540 | 5510 | 5510 | 5530 | 5510 | 247 |
| 405 | 20231130 | 133700 | 2216438460 | 5510 | 5510 | 5520 | 5480 | 1522 |
| 406 | 20231130 | 133600 | 2208052990 | 5510 | 5490 | 5510 | 5480 | 3111 |
| 407 | 20231130 | 133500 | 2190942100 | 5500 | 5540 | 5540 | 5490 | 9404 |
| 408 | 20231130 | 133400 | 2139121360 | 5520 | 5580 | 5580 | 5520 | 36311 |
| 409 | 20231130 | 133300 | 1938278530 | 5590 | 5590 | 5590 | 5580 | 78 |
| 410 | 20231130 | 133200 | 1937842520 | 5590 | 5590 | 5590 | 5590 | 101 |
| 411 | 20231130 | 133100 | 1937277930 | 5590 | 5600 | 5600 | 5590 | 163 |
| 412 | 20231130 | 133000 | 1936365920 | 5610 | 5610 | 5620 | 5600 | 3493 |
| 413 | 20231130 | 132900 | 1916793290 | 5610 | 5600 | 5610 | 5590 | 2844 |
| 414 | 20231130 | 132800 | 1900873890 | 5600 | 5560 | 5600 | 5560 | 4180 |
| 415 | 20231130 | 132700 | 1877554660 | 5570 | 5560 | 5570 | 5560 | 106 |
| 416 | 20231130 | 132600 | 1876965280 | 5570 | 5560 | 5580 | 5560 | 255 |
| 417 | 20231130 | 132500 | 1875546460 | 5560 | 5510 | 5560 | 5510 | 1880 |
| 418 | 20231130 | 132400 | 1865151320 | 5510 | 5520 | 5520 | 5510 | 764 |
| 419 | 20231130 | 132300 | 1860940440 | 5530 | 5530 | 5530 | 5510 | 532 |
| 420 | 20231130 | 132200 | 1858005180 | 5530 | 5530 | 5530 | 5530 | 179 |
| 421 | 20231130 | 132100 | 1857015310 | 5520 | 5540 | 5540 | 5520 | 533 |
| 422 | 20231130 | 132000 | 1854070430 | 5540 | 5530 | 5540 | 5520 | 309 |
| 423 | 20231130 | 131900 | 1852360980 | 5530 | 5520 | 5540 | 5520 | 1190 |
| 424 | 20231130 | 131800 | 1845786930 | 5520 | 5520 | 5520 | 5500 | 79 |
| 425 | 20231130 | 131700 | 1845351020 | 5510 | 5580 | 5580 | 5510 | 6850 |
| 426 | 20231130 | 131600 | 1807308500 | 5590 | 5580 | 5590 | 5570 | 1365 |
| 427 | 20231130 | 131500 | 1799686990 | 5580 | 5580 | 5590 | 5580 | 1251 |
| 428 | 20231130 | 131400 | 1792706080 | 5580 | 5550 | 5590 | 5550 | 3268 |
| 429 | 20231130 | 131300 | 1774503650 | 5550 | 5500 | 5590 | 5480 | 4757 |
| 430 | 20231130 | 131200 | 1748169930 | 5480 | 5490 | 5580 | 5450 | 7075 |
| 431 | 20231130 | 131100 | 1709435350 | 5490 | 5580 | 5600 | 5470 | 4752 |
| 432 | 20231130 | 131000 | 1683186640 | 5540 | 5500 | 5600 | 5500 | 9010 |
| 433 | 20231130 | 130900 | 1632865370 | 5500 | 5480 | 5500 | 5470 | 1240 |
| 434 | 20231130 | 130800 | 1626069660 | 5480 | 5490 | 5490 | 5470 | 1411 |
| 435 | 20231130 | 130700 | 1618337080 | 5490 | 5470 | 5500 | 5470 | 2577 |
| 436 | 20231130 | 130600 | 1604214640 | 5470 | 5480 | 5480 | 5450 | 3269 |
| 437 | 20231130 | 130500 | 1586350700 | 5470 | 5500 | 5520 | 5470 | 7480 |
| 438 | 20231130 | 130400 | 1545231950 | 5500 | 5500 | 5500 | 5500 | 0 |
| 439 | 20231130 | 130300 | 1545231950 | 5500 | 5520 | 5520 | 5500 | 6031 |
| 440 | 20231130 | 130200 | 1512031960 | 5540 | 5540 | 5540 | 5520 | 5186 |
| 441 | 20231130 | 130100 | 1483357960 | 5540 | 5540 | 5540 | 5530 | 406 |
| 442 | 20231130 | 130000 | 1481108730 | 5540 | 5580 | 5580 | 5530 | 12413 |
| 443 | 20231130 | 125900 | 1412158640 | 5590 | 5580 | 5590 | 5580 | 3277 |
| 444 | 20231130 | 125800 | 1393872260 | 5580 | 5610 | 5610 | 5580 | 6517 |
| 445 | 20231130 | 125700 | 1357439000 | 5600 | 5600 | 5600 | 5600 | 16 |
| 446 | 20231130 | 125600 | 1357349400 | 5600 | 5610 | 5610 | 5600 | 5023 |
| 447 | 20231130 | 125500 | 1329212140 | 5610 | 5610 | 5610 | 5610 | 0 |
| 448 | 20231130 | 125400 | 1329212140 | 5610 | 5610 | 5610 | 5610 | 92 |
| 449 | 20231130 | 125300 | 1328696020 | 5610 | 5610 | 5620 | 5610 | 13 |
| 450 | 20231130 | 125200 | 1328623070 | 5610 | 5610 | 5620 | 5610 | 1093 |
| 451 | 20231130 | 125100 | 1322488380 | 5620 | 5620 | 5620 | 5620 | 0 |
| 452 | 20231130 | 125000 | 1322488380 | 5620 | 5620 | 5620 | 5620 | 288 |
| 453 | 20231130 | 124900 | 1320869820 | 5620 | 5610 | 5620 | 5610 | 37 |
| 454 | 20231130 | 124800 | 1320662230 | 5610 | 5610 | 5610 | 5610 | 99 |
| 455 | 20231130 | 124700 | 1320106840 | 5620 | 5610 | 5620 | 5610 | 16 |
| 456 | 20231130 | 124600 | 1320017020 | 5610 | 5610 | 5610 | 5610 | 55 |
| 457 | 20231130 | 124500 | 1319708470 | 5610 | 5610 | 5610 | 5610 | 438 |
| 458 | 20231130 | 124400 | 1317251290 | 5610 | 5610 | 5610 | 5610 | 211 |
| 459 | 20231130 | 124300 | 1316067580 | 5610 | 5610 | 5610 | 5600 | 191 |
| 460 | 20231130 | 124200 | 1314997070 | 5610 | 5610 | 5620 | 5610 | 2748 |
| 461 | 20231130 | 124100 | 1299576810 | 5610 | 5610 | 5620 | 5610 | 226 |
| 462 | 20231130 | 124000 | 1298308940 | 5610 | 5610 | 5620 | 5610 | 1868 |
| 463 | 20231130 | 123900 | 1287829400 | 5620 | 5620 | 5620 | 5610 | 2695 |
| 464 | 20231130 | 123800 | 1272693500 | 5620 | 5630 | 5630 | 5620 | 1267 |
| 465 | 20231130 | 123700 | 1265572940 | 5630 | 5630 | 5630 | 5630 | 41 |
| 466 | 20231130 | 123600 | 1265342110 | 5630 | 5630 | 5640 | 5630 | 274 |
| 467 | 20231130 | 123500 | 1263799480 | 5630 | 5630 | 5630 | 5630 | 110 |
| 468 | 20231130 | 123400 | 1263180180 | 5640 | 5640 | 5640 | 5640 | 30 |
| 469 | 20231130 | 123300 | 1263010980 | 5620 | 5630 | 5630 | 5620 | 665 |
| 470 | 20231130 | 123200 | 1259271990 | 5630 | 5630 | 5650 | 5630 | 428 |
| 471 | 20231130 | 123100 | 1256859480 | 5620 | 5630 | 5630 | 5620 | 254 |
| 472 | 20231130 | 123000 | 1255429610 | 5630 | 5630 | 5630 | 5630 | 59 |
| 473 | 20231130 | 122900 | 1255097440 | 5630 | 5630 | 5630 | 5630 | 50 |
| 474 | 20231130 | 122800 | 1254815940 | 5630 | 5630 | 5630 | 5630 | 147 |
| 475 | 20231130 | 122700 | 1253988330 | 5640 | 5640 | 5640 | 5640 | 3 |
| 476 | 20231130 | 122600 | 1253971410 | 5640 | 5630 | 5640 | 5630 | 55 |
| 477 | 20231130 | 122500 | 1253661510 | 5630 | 5640 | 5640 | 5630 | 7 |
| 478 | 20231130 | 122400 | 1253622080 | 5630 | 5630 | 5630 | 5630 | 80 |
| 479 | 20231130 | 122300 | 1253171680 | 5640 | 5640 | 5640 | 5640 | 25 |
| 480 | 20231130 | 122200 | 1253030680 | 5630 | 5630 | 5630 | 5630 | 130 |
| 481 | 20231130 | 122100 | 1252298780 | 5630 | 5630 | 5640 | 5630 | 324 |
| 482 | 20231130 | 122000 | 1250474470 | 5640 | 5640 | 5640 | 5640 | 56 |
| 483 | 20231130 | 121900 | 1250158630 | 5640 | 5640 | 5640 | 5640 | 57 |
| 484 | 20231130 | 121800 | 1249837150 | 5630 | 5630 | 5640 | 5630 | 68 |
| 485 | 20231130 | 121700 | 1249454300 | 5650 | 5650 | 5650 | 5650 | 190 |
| 486 | 20231130 | 121600 | 1248380800 | 5650 | 5650 | 5650 | 5650 | 53 |
| 487 | 20231130 | 121500 | 1248081350 | 5650 | 5650 | 5650 | 5650 | 31 |
| 488 | 20231130 | 121400 | 1247906200 | 5650 | 5630 | 5650 | 5630 | 38 |
| 489 | 20231130 | 121300 | 1247692200 | 5630 | 5630 | 5630 | 5630 | 3 |
| 490 | 20231130 | 121200 | 1247675310 | 5650 | 5650 | 5650 | 5650 | 25 |
| 491 | 20231130 | 121100 | 1247534060 | 5640 | 5640 | 5640 | 5640 | 26 |
| 492 | 20231130 | 121000 | 1247387420 | 5630 | 5640 | 5640 | 5630 | 2 |
| 493 | 20231130 | 120900 | 1247376150 | 5640 | 5650 | 5650 | 5640 | 65 |
| 494 | 20231130 | 120800 | 1247009540 | 5640 | 5650 | 5650 | 5640 | 55 |
| 495 | 20231130 | 120700 | 1246699090 | 5650 | 5650 | 5650 | 5640 | 37 |
| 496 | 20231130 | 120600 | 1246490390 | 5640 | 5640 | 5640 | 5640 | 160 |
| 497 | 20231130 | 120500 | 1245587990 | 5640 | 5640 | 5640 | 5640 | 1326 |
| 498 | 20231130 | 120400 | 1238109350 | 5640 | 5630 | 5640 | 5630 | 26 |
| 499 | 20231130 | 120300 | 1237962720 | 5630 | 5630 | 5630 | 5630 | 74 |
| 500 | 20231130 | 120200 | 1237546100 | 5630 | 5630 | 5630 | 5630 | 2200 |
| 501 | 20231130 | 120100 | 1225160100 | 5630 | 5640 | 5640 | 5630 | 495 |
| 502 | 20231130 | 120000 | 1222372970 | 5630 | 5640 | 5640 | 5630 | 235 |
| 503 | 20231130 | 115900 | 1221047870 | 5640 | 5640 | 5640 | 5640 | 1646 |
| 504 | 20231130 | 115800 | 1211764430 | 5640 | 5650 | 5650 | 5640 | 21 |
| 505 | 20231130 | 115700 | 1211645940 | 5650 | 5650 | 5650 | 5650 | 202 |
| 506 | 20231130 | 115600 | 1210504640 | 5650 | 5650 | 5650 | 5650 | 186 |
| 507 | 20231130 | 115500 | 1209453740 | 5650 | 5650 | 5650 | 5650 | 359 |
| 508 | 20231130 | 115400 | 1207425390 | 5640 | 5650 | 5650 | 5640 | 4 |
| 509 | 20231130 | 115300 | 1207402810 | 5650 | 5660 | 5670 | 5650 | 1203 |
| 510 | 20231130 | 115200 | 1200605150 | 5660 | 5660 | 5660 | 5660 | 63 |
| 511 | 20231130 | 115100 | 1200248570 | 5670 | 5670 | 5670 | 5670 | 0 |
| 512 | 20231130 | 115000 | 1200248570 | 5670 | 5670 | 5670 | 5670 | 25 |
| 513 | 20231130 | 114900 | 1200106820 | 5660 | 5670 | 5670 | 5660 | 143 |
| 514 | 20231130 | 114800 | 1199296090 | 5670 | 5660 | 5670 | 5660 | 21 |
| 515 | 20231130 | 114700 | 1199177220 | 5660 | 5660 | 5660 | 5660 | 15 |
| 516 | 20231130 | 114600 | 1199092320 | 5670 | 5660 | 5670 | 5660 | 106 |
| 517 | 20231130 | 114500 | 1198492030 | 5670 | 5670 | 5670 | 5670 | 53 |
| 518 | 20231130 | 114400 | 1198191520 | 5650 | 5660 | 5670 | 5650 | 512 |
| 519 | 20231130 | 114300 | 1195298440 | 5660 | 5660 | 5660 | 5660 | 30 |
| 520 | 20231130 | 114200 | 1195128640 | 5660 | 5660 | 5660 | 5660 | 135 |
| 521 | 20231130 | 114100 | 1194364540 | 5660 | 5660 | 5660 | 5650 | 762 |
| 522 | 20231130 | 114000 | 1190058840 | 5650 | 5650 | 5660 | 5650 | 125 |
| 523 | 20231130 | 113900 | 1189351590 | 5650 | 5650 | 5650 | 5650 | 979 |
| 524 | 20231130 | 113800 | 1183820240 | 5640 | 5640 | 5640 | 5640 | 40 |
| 525 | 20231130 | 113700 | 1183594640 | 5640 | 5640 | 5640 | 5640 | 1209 |
| 526 | 20231130 | 113600 | 1176775880 | 5640 | 5630 | 5640 | 5630 | 1182 |
| 527 | 20231130 | 113500 | 1170121040 | 5630 | 5640 | 5640 | 5630 | 1157 |
| 528 | 20231130 | 113400 | 1163606510 | 5640 | 5640 | 5640 | 5640 | 13 |
| 529 | 20231130 | 113300 | 1163533190 | 5630 | 5630 | 5640 | 5630 | 556 |
| 530 | 20231130 | 113200 | 1160398700 | 5640 | 5640 | 5640 | 5640 | 36 |
| 531 | 20231130 | 113100 | 1160195660 | 5640 | 5640 | 5640 | 5630 | 73 |
| 532 | 20231130 | 113000 | 1159784290 | 5640 | 5640 | 5640 | 5640 | 7 |
| 533 | 20231130 | 112900 | 1159744810 | 5630 | 5630 | 5630 | 5630 | 358 |
| 534 | 20231130 | 112800 | 1157729270 | 5630 | 5640 | 5640 | 5630 | 166 |
| 535 | 20231130 | 112700 | 1156793530 | 5630 | 5640 | 5640 | 5630 | 219 |
| 536 | 20231130 | 112600 | 1155559890 | 5640 | 5630 | 5640 | 5630 | 230 |
| 537 | 20231130 | 112500 | 1154264590 | 5630 | 5640 | 5640 | 5630 | 723 |
| 538 | 20231130 | 112400 | 1150191370 | 5640 | 5630 | 5640 | 5630 | 1291 |
| 539 | 20231130 | 112300 | 1142922790 | 5630 | 5630 | 5630 | 5630 | 200 |
| 540 | 20231130 | 112200 | 1141796790 | 5630 | 5640 | 5640 | 5620 | 5623 |
| 541 | 20231130 | 112100 | 1110105120 | 5650 | 5650 | 5650 | 5640 | 890 |
| 542 | 20231130 | 112000 | 1105078030 | 5650 | 5660 | 5660 | 5650 | 5030 |
| 543 | 20231130 | 111900 | 1076657850 | 5660 | 5660 | 5660 | 5650 | 1168 |
| 544 | 20231130 | 111800 | 1070050020 | 5660 | 5670 | 5670 | 5660 | 4618 |
| 545 | 20231130 | 111700 | 1043901050 | 5670 | 5670 | 5690 | 5670 | 596 |
| 546 | 20231130 | 111600 | 1040518900 | 5680 | 5680 | 5680 | 5680 | 11 |
| 547 | 20231130 | 111500 | 1040456420 | 5680 | 5680 | 5690 | 5670 | 1322 |
| 548 | 20231130 | 111400 | 1032939340 | 5680 | 5690 | 5690 | 5680 | 561 |
| 549 | 20231130 | 111300 | 1029752610 | 5700 | 5690 | 5700 | 5690 | 184 |
| 550 | 20231130 | 111200 | 1028705400 | 5680 | 5690 | 5700 | 5680 | 274 |
| 551 | 20231130 | 111100 | 1027147110 | 5690 | 5690 | 5690 | 5690 | 1 |
| 552 | 20231130 | 111000 | 1027141420 | 5690 | 5690 | 5690 | 5690 | 10 |
| 553 | 20231130 | 110900 | 1027084520 | 5690 | 5690 | 5700 | 5690 | 62 |
| 554 | 20231130 | 110800 | 1026731490 | 5700 | 5700 | 5700 | 5700 | 4 |
| 555 | 20231130 | 110700 | 1026708690 | 5700 | 5700 | 5700 | 5700 | 4 |
| 556 | 20231130 | 110600 | 1026685890 | 5690 | 5700 | 5700 | 5690 | 49 |
| 557 | 20231130 | 110500 | 1026406700 | 5700 | 5700 | 5700 | 5690 | 44 |
| 558 | 20231130 | 110400 | 1026156200 | 5700 | 5700 | 5700 | 5690 | 23 |
| 559 | 20231130 | 110300 | 1026025150 | 5690 | 5700 | 5700 | 5690 | 119 |
| 560 | 20231130 | 110200 | 1025347640 | 5700 | 5710 | 5720 | 5700 | 2286 |
| 561 | 20231130 | 110100 | 1012316130 | 5710 | 5710 | 5710 | 5710 | 7 |
| 562 | 20231130 | 110000 | 1012276160 | 5690 | 5710 | 5710 | 5690 | 12 |
| 563 | 20231130 | 105900 | 1012207700 | 5710 | 5700 | 5710 | 5700 | 128 |
| 564 | 20231130 | 105800 | 1011478000 | 5700 | 5690 | 5710 | 5690 | 697 |
| 565 | 20231130 | 105700 | 1007505470 | 5700 | 5700 | 5700 | 5700 | 126 |
| 566 | 20231130 | 105600 | 1006787270 | 5700 | 5700 | 5700 | 5700 | 41 |
| 567 | 20231130 | 105500 | 1006553570 | 5700 | 5700 | 5700 | 5700 | 50 |
| 568 | 20231130 | 105400 | 1006268570 | 5700 | 5700 | 5700 | 5690 | 710 |
| 569 | 20231130 | 105300 | 1002223910 | 5700 | 5700 | 5700 | 5690 | 7219 |
| 570 | 20231130 | 105200 | 961075620 | 5700 | 5700 | 5700 | 5690 | 97 |
| 571 | 20231130 | 105100 | 960523600 | 5700 | 5700 | 5700 | 5700 | 27 |
| 572 | 20231130 | 105000 | 960369700 | 5690 | 5690 | 5690 | 5690 | 47 |
| 573 | 20231130 | 104900 | 960102270 | 5680 | 5670 | 5680 | 5670 | 2411 |
| 574 | 20231130 | 104800 | 946408430 | 5680 | 5680 | 5680 | 5680 | 86 |
| 575 | 20231130 | 104700 | 945919950 | 5670 | 5670 | 5680 | 5670 | 383 |
| 576 | 20231130 | 104600 | 943748080 | 5680 | 5680 | 5680 | 5670 | 132 |
| 577 | 20231130 | 104500 | 942999620 | 5680 | 5680 | 5680 | 5680 | 5 |
| 578 | 20231130 | 104400 | 942971220 | 5680 | 5690 | 5690 | 5680 | 200 |
| 579 | 20231130 | 104300 | 941834970 | 5690 | 5700 | 5700 | 5690 | 46 |
| 580 | 20231130 | 104200 | 941573130 | 5700 | 5700 | 5700 | 5700 | 47 |
| 581 | 20231130 | 104100 | 941305230 | 5700 | 5690 | 5700 | 5690 | 33 |
| 582 | 20231130 | 104000 | 941117350 | 5700 | 5720 | 5720 | 5680 | 1614 |
| 583 | 20231130 | 103900 | 931947430 | 5710 | 5680 | 5730 | 5680 | 1847 |
| 584 | 20231130 | 103800 | 921408410 | 5700 | 5700 | 5700 | 5680 | 4 |
| 585 | 20231130 | 103700 | 921385650 | 5700 | 5710 | 5710 | 5690 | 791 |
| 586 | 20231130 | 103600 | 916875590 | 5720 | 5730 | 5740 | 5720 | 1297 |
| 587 | 20231130 | 103500 | 909446520 | 5720 | 5680 | 5720 | 5680 | 1495 |
| 588 | 20231130 | 103400 | 900932400 | 5680 | 5670 | 5680 | 5670 | 1203 |
| 589 | 20231130 | 103300 | 894108610 | 5670 | 5670 | 5670 | 5670 | 236 |
| 590 | 20231130 | 103200 | 892770490 | 5660 | 5670 | 5670 | 5660 | 1590 |
| 591 | 20231130 | 103100 | 883755830 | 5680 | 5670 | 5680 | 5670 | 109 |
| 592 | 20231130 | 103000 | 883136810 | 5680 | 5680 | 5680 | 5670 | 17 |
| 593 | 20231130 | 102900 | 883040300 | 5670 | 5700 | 5700 | 5670 | 1107 |
| 594 | 20231130 | 102800 | 876747410 | 5710 | 5730 | 5730 | 5710 | 2081 |
| 595 | 20231130 | 102700 | 864863860 | 5730 | 5720 | 5730 | 5720 | 105 |
| 596 | 20231130 | 102600 | 864262750 | 5710 | 5700 | 5710 | 5700 | 109 |
| 597 | 20231130 | 102500 | 863640400 | 5710 | 5710 | 5710 | 5700 | 31 |
| 598 | 20231130 | 102400 | 863463410 | 5700 | 5700 | 5700 | 5700 | 890 |
| 599 | 20231130 | 102300 | 858390410 | 5700 | 5700 | 5700 | 5700 | 3 |
| 600 | 20231130 | 102200 | 858373310 | 5680 | 5680 | 5700 | 5670 | 988 |
| 601 | 20231130 | 102100 | 852764420 | 5680 | 5670 | 5680 | 5670 | 1029 |
| 602 | 20231130 | 102000 | 846929560 | 5680 | 5690 | 5690 | 5680 | 214 |
| 603 | 20231130 | 101900 | 845714020 | 5680 | 5680 | 5690 | 5680 | 124 |
| 604 | 20231130 | 101800 | 845009680 | 5690 | 5690 | 5700 | 5690 | 127 |
| 605 | 20231130 | 101700 | 844286790 | 5690 | 5690 | 5700 | 5670 | 942 |
| 606 | 20231130 | 101600 | 838936800 | 5700 | 5690 | 5700 | 5690 | 223 |
| 607 | 20231130 | 101500 | 837665900 | 5690 | 5700 | 5700 | 5690 | 80 |
| 608 | 20231130 | 101400 | 837210540 | 5700 | 5700 | 5710 | 5700 | 1429 |
| 609 | 20231130 | 101300 | 829052740 | 5710 | 5710 | 5710 | 5700 | 146 |
| 610 | 20231130 | 101200 | 828219720 | 5710 | 5710 | 5710 | 5710 | 221 |
| 611 | 20231130 | 101100 | 826957810 | 5730 | 5740 | 5740 | 5730 | 56 |
| 612 | 20231130 | 101000 | 826636650 | 5740 | 5730 | 5750 | 5730 | 452 |
| 613 | 20231130 | 100900 | 824042890 | 5730 | 5710 | 5730 | 5710 | 2531 |
| 614 | 20231130 | 100800 | 809547030 | 5710 | 5710 | 5710 | 5700 | 175 |
| 615 | 20231130 | 100700 | 808549420 | 5710 | 5700 | 5710 | 5700 | 247 |
| 616 | 20231130 | 100600 | 807141030 | 5700 | 5690 | 5700 | 5690 | 51 |
| 617 | 20231130 | 100500 | 806850830 | 5700 | 5690 | 5700 | 5690 | 80 |
| 618 | 20231130 | 100400 | 806395610 | 5700 | 5700 | 5700 | 5690 | 27 |
| 619 | 20231130 | 100300 | 806241760 | 5690 | 5680 | 5690 | 5680 | 55 |
| 620 | 20231130 | 100200 | 805928840 | 5680 | 5680 | 5700 | 5670 | 894 |
| 621 | 20231130 | 100100 | 800851670 | 5690 | 5700 | 5700 | 5670 | 2377 |
| 622 | 20231130 | 100000 | 787343730 | 5700 | 5700 | 5700 | 5700 | 62 |
| 623 | 20231130 | 095900 | 786990330 | 5690 | 5690 | 5690 | 5680 | 809 |
| 624 | 20231130 | 095800 | 782388210 | 5710 | 5710 | 5710 | 5700 | 133 |
| 625 | 20231130 | 095700 | 781629910 | 5710 | 5740 | 5740 | 5700 | 3724 |
| 626 | 20231130 | 095600 | 760382160 | 5730 | 5730 | 5740 | 5730 | 95 |
| 627 | 20231130 | 095500 | 759837510 | 5740 | 5740 | 5740 | 5730 | 457 |
| 628 | 20231130 | 095400 | 757218710 | 5740 | 5750 | 5750 | 5730 | 987 |
| 629 | 20231130 | 095300 | 751561010 | 5750 | 5750 | 5750 | 5740 | 150 |
| 630 | 20231130 | 095200 | 750699900 | 5740 | 5750 | 5760 | 5740 | 1300 |
| 631 | 20231130 | 095100 | 743225190 | 5750 | 5750 | 5750 | 5740 | 135 |
| 632 | 20231130 | 095000 | 742449090 | 5750 | 5780 | 5780 | 5750 | 279 |
| 633 | 20231130 | 094900 | 740843990 | 5780 | 5770 | 5780 | 5770 | 2098 |
| 634 | 20231130 | 094800 | 728718480 | 5770 | 5770 | 5780 | 5770 | 298 |
| 635 | 20231130 | 094700 | 726998580 | 5770 | 5760 | 5780 | 5760 | 1017 |
| 636 | 20231130 | 094600 | 721139170 | 5760 | 5750 | 5760 | 5750 | 22 |
| 637 | 20231130 | 094500 | 721012660 | 5750 | 5740 | 5750 | 5740 | 55 |
| 638 | 20231130 | 094400 | 720696690 | 5750 | 5730 | 5760 | 5730 | 2151 |
| 639 | 20231130 | 094300 | 708311500 | 5740 | 5710 | 5740 | 5710 | 241 |
| 640 | 20231130 | 094200 | 706931150 | 5690 | 5680 | 5700 | 5680 | 505 |
| 641 | 20231130 | 094100 | 704054070 | 5680 | 5680 | 5680 | 5680 | 350 |
| 642 | 20231130 | 094000 | 702066070 | 5680 | 5670 | 5680 | 5650 | 1509 |
| 643 | 20231130 | 093900 | 693511300 | 5650 | 5640 | 5650 | 5640 | 569 |
| 644 | 20231130 | 093800 | 690297940 | 5630 | 5630 | 5630 | 5610 | 909 |
| 645 | 20231130 | 093700 | 685185630 | 5620 | 5630 | 5640 | 5620 | 784 |
| 646 | 20231130 | 093600 | 680773480 | 5630 | 5610 | 5630 | 5590 | 3270 |
| 647 | 20231130 | 093500 | 662415860 | 5610 | 5610 | 5620 | 5580 | 8057 |
| 648 | 20231130 | 093400 | 617326820 | 5600 | 5650 | 5650 | 5600 | 5189 |
| 649 | 20231130 | 093300 | 588210220 | 5670 | 5680 | 5680 | 5630 | 10461 |
| 650 | 20231130 | 093200 | 529251730 | 5690 | 5690 | 5690 | 5680 | 44 |
| 651 | 20231130 | 093100 | 529001660 | 5680 | 5690 | 5700 | 5680 | 1349 |
| 652 | 20231130 | 093000 | 521328750 | 5690 | 5700 | 5710 | 5690 | 607 |
| 653 | 20231130 | 092900 | 517869160 | 5700 | 5720 | 5720 | 5700 | 299 |
| 654 | 20231130 | 092800 | 516164630 | 5700 | 5640 | 5770 | 5640 | 9200 |
| 655 | 20231130 | 092700 | 463617320 | 5640 | 5680 | 5680 | 5620 | 12202 |
| 656 | 20231130 | 092600 | 394715250 | 5690 | 5740 | 5740 | 5690 | 9388 |
| 657 | 20231130 | 092500 | 341118570 | 5740 | 5760 | 5760 | 5740 | 4254 |
| 658 | 20231130 | 092400 | 316664450 | 5760 | 5770 | 5770 | 5750 | 649 |
| 659 | 20231130 | 092300 | 312930440 | 5770 | 5750 | 5770 | 5740 | 1617 |
| 660 | 20231130 | 092200 | 303630880 | 5750 | 5800 | 5800 | 5750 | 2618 |
| 661 | 20231130 | 092100 | 288524550 | 5800 | 5800 | 5800 | 5800 | 150 |
| 662 | 20231130 | 092000 | 287654550 | 5810 | 5820 | 5820 | 5810 | 401 |
| 663 | 20231130 | 091900 | 285324650 | 5810 | 5820 | 5830 | 5810 | 393 |
| 664 | 20231130 | 091800 | 283037270 | 5820 | 5820 | 5820 | 5800 | 454 |
| 665 | 20231130 | 091700 | 280396270 | 5820 | 5770 | 5830 | 5750 | 3904 |
| 666 | 20231130 | 091600 | 257872120 | 5780 | 5800 | 5800 | 5780 | 582 |
| 667 | 20231130 | 091500 | 254506950 | 5800 | 5820 | 5820 | 5770 | 2550 |
| 668 | 20231130 | 091400 | 239747180 | 5820 | 5820 | 5820 | 5800 | 535 |
| 669 | 20231130 | 091300 | 236640760 | 5820 | 5790 | 5820 | 5770 | 3484 |
| 670 | 20231130 | 091200 | 216477380 | 5770 | 5820 | 5820 | 5770 | 1507 |
| 671 | 20231130 | 091100 | 207735440 | 5800 | 5850 | 5860 | 5800 | 5800 |
| 672 | 20231130 | 091000 | 173975820 | 5850 | 5860 | 5860 | 5850 | 1037 |
| 673 | 20231130 | 090900 | 167908640 | 5860 | 5870 | 5870 | 5850 | 1144 |
| 674 | 20231130 | 090800 | 161210770 | 5870 | 5850 | 5870 | 5850 | 955 |
| 675 | 20231130 | 090700 | 155621160 | 5850 | 5860 | 5860 | 5850 | 338 |
| 676 | 20231130 | 090600 | 153641780 | 5850 | 5850 | 5860 | 5850 | 526 |
| 677 | 20231130 | 090500 | 150564150 | 5860 | 5860 | 5860 | 5850 | 1281 |
| 678 | 20231130 | 090400 | 143063060 | 5860 | 5850 | 5890 | 5850 | 1896 |
| 679 | 20231130 | 090300 | 131941250 | 5850 | 5880 | 5880 | 5850 | 3217 |
| 680 | 20231130 | 090200 | 113065340 | 5880 | 5960 | 5960 | 5880 | 7038 |
| 681 | 20231130 | 090100 | 71467810 | 5960 | 5930 | 5970 | 5910 | 1985 |
| 682 | 20231130 | 090000 | 59655620 | 5930 | 6100 | 6100 | 5900 | 9920 |