36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 203100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 4551 |
| 3 | 20231130 | 203000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 4 | 20231130 | 202900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 5 | 20231130 | 202800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 6 | 20231130 | 202700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 7 | 20231130 | 202600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 8 | 20231130 | 202500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 9 | 20231130 | 202400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 10 | 20231130 | 202300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 11 | 20231130 | 202200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 12 | 20231130 | 202100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 13 | 20231130 | 202000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 14 | 20231130 | 201900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 15 | 20231130 | 201800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 16 | 20231130 | 201700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 17 | 20231130 | 201600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 18 | 20231130 | 201500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 19 | 20231130 | 201400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 20 | 20231130 | 201300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 21 | 20231130 | 201200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 22 | 20231130 | 201100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 23 | 20231130 | 201000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 24 | 20231130 | 200900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 25 | 20231130 | 200800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 26 | 20231130 | 200700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 27 | 20231130 | 200600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 28 | 20231130 | 200500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 29 | 20231130 | 200400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 30 | 20231130 | 200300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 31 | 20231130 | 200200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 32 | 20231130 | 200100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 4551 |
| 33 | 20231130 | 200000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 34 | 20231130 | 195900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 35 | 20231130 | 195800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 36 | 20231130 | 195700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 37 | 20231130 | 195600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 38 | 20231130 | 195500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 39 | 20231130 | 195400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 40 | 20231130 | 195300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 41 | 20231130 | 195200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 42 | 20231130 | 195100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 43 | 20231130 | 195000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 44 | 20231130 | 194900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 45 | 20231130 | 194800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 46 | 20231130 | 194700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 47 | 20231130 | 194600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 48 | 20231130 | 194500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 49 | 20231130 | 194400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 50 | 20231130 | 194300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 51 | 20231130 | 194200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 52 | 20231130 | 194100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 53 | 20231130 | 194000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 54 | 20231130 | 193900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 55 | 20231130 | 193800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 56 | 20231130 | 193700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 57 | 20231130 | 193600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 58 | 20231130 | 193500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 59 | 20231130 | 193400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 60 | 20231130 | 193300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 61 | 20231130 | 193200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 62 | 20231130 | 193100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 4551 |
| 63 | 20231130 | 193000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 64 | 20231130 | 192900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 65 | 20231130 | 192800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 66 | 20231130 | 192700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 67 | 20231130 | 192600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 68 | 20231130 | 192500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 69 | 20231130 | 192400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 70 | 20231130 | 192300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 71 | 20231130 | 192200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 72 | 20231130 | 192100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 73 | 20231130 | 192000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 74 | 20231130 | 191900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 75 | 20231130 | 191800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 76 | 20231130 | 191700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 77 | 20231130 | 191600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 78 | 20231130 | 191500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 79 | 20231130 | 191400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 80 | 20231130 | 191300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 81 | 20231130 | 191200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 82 | 20231130 | 191100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 83 | 20231130 | 191000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 84 | 20231130 | 190900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 85 | 20231130 | 190800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 86 | 20231130 | 190700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 87 | 20231130 | 190600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 88 | 20231130 | 190500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 89 | 20231130 | 190400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 90 | 20231130 | 190300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 91 | 20231130 | 190200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 92 | 20231130 | 190100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 4551 |
| 93 | 20231130 | 190000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 94 | 20231130 | 185900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 95 | 20231130 | 185800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 96 | 20231130 | 185700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 97 | 20231130 | 185600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 98 | 20231130 | 185500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 99 | 20231130 | 185400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 100 | 20231130 | 185300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 101 | 20231130 | 185200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 102 | 20231130 | 185100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 103 | 20231130 | 185000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 104 | 20231130 | 184900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 105 | 20231130 | 184800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 106 | 20231130 | 184700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 107 | 20231130 | 184600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 108 | 20231130 | 184500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 109 | 20231130 | 184400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 110 | 20231130 | 184300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 111 | 20231130 | 184200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 112 | 20231130 | 184100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 113 | 20231130 | 184000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 114 | 20231130 | 183900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 115 | 20231130 | 183800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 116 | 20231130 | 183700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 117 | 20231130 | 183600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 118 | 20231130 | 183500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 119 | 20231130 | 183400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 120 | 20231130 | 183300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 121 | 20231130 | 183200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 122 | 20231130 | 183100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 4551 |
| 123 | 20231130 | 183000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 124 | 20231130 | 182900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 125 | 20231130 | 182800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 126 | 20231130 | 182700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 127 | 20231130 | 182600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 128 | 20231130 | 182500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 129 | 20231130 | 182400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 130 | 20231130 | 182300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 131 | 20231130 | 182200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 132 | 20231130 | 182100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 133 | 20231130 | 182000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 134 | 20231130 | 181900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 135 | 20231130 | 181800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 136 | 20231130 | 181700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 137 | 20231130 | 181600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 138 | 20231130 | 181500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 139 | 20231130 | 181400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 140 | 20231130 | 181300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 141 | 20231130 | 181200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 142 | 20231130 | 181100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 143 | 20231130 | 181000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 144 | 20231130 | 180900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 145 | 20231130 | 180800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 146 | 20231130 | 180700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 147 | 20231130 | 180600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 148 | 20231130 | 180500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 149 | 20231130 | 180400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 150 | 20231130 | 180300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 151 | 20231130 | 180200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 152 | 20231130 | 180100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 4551 |
| 153 | 20231130 | 180000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 154 | 20231130 | 175900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 155 | 20231130 | 175800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 156 | 20231130 | 175700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 157 | 20231130 | 175600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 158 | 20231130 | 175500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 159 | 20231130 | 175400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 160 | 20231130 | 175300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 161 | 20231130 | 175200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 162 | 20231130 | 175100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 163 | 20231130 | 175000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 164 | 20231130 | 174900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 165 | 20231130 | 174800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 166 | 20231130 | 174700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 167 | 20231130 | 174600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 168 | 20231130 | 174500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 169 | 20231130 | 174400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 170 | 20231130 | 174300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 171 | 20231130 | 174200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 172 | 20231130 | 174100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 173 | 20231130 | 174000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 174 | 20231130 | 173900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 175 | 20231130 | 173800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 176 | 20231130 | 173700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 177 | 20231130 | 173600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 178 | 20231130 | 173500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 179 | 20231130 | 173400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 180 | 20231130 | 173300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 181 | 20231130 | 173200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 182 | 20231130 | 173100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 4551 |
| 183 | 20231130 | 173000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 184 | 20231130 | 172900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 185 | 20231130 | 172800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 186 | 20231130 | 172700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 187 | 20231130 | 172600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 188 | 20231130 | 172500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 189 | 20231130 | 172400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 190 | 20231130 | 172300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 191 | 20231130 | 172200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 192 | 20231130 | 172100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 193 | 20231130 | 172000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 194 | 20231130 | 171900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 195 | 20231130 | 171800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 196 | 20231130 | 171700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 197 | 20231130 | 171600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 198 | 20231130 | 171500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 199 | 20231130 | 171400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 200 | 20231130 | 171300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 201 | 20231130 | 171200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 202 | 20231130 | 171100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 203 | 20231130 | 171000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 204 | 20231130 | 170900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 205 | 20231130 | 170800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 206 | 20231130 | 170700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 207 | 20231130 | 170600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 208 | 20231130 | 170500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 209 | 20231130 | 170400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 210 | 20231130 | 170300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 211 | 20231130 | 170200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 212 | 20231130 | 170100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 4551 |
| 213 | 20231130 | 170000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 214 | 20231130 | 165900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 215 | 20231130 | 165800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 216 | 20231130 | 165700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 217 | 20231130 | 165600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 218 | 20231130 | 165500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 219 | 20231130 | 165400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 220 | 20231130 | 165300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 221 | 20231130 | 165200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 222 | 20231130 | 165100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 223 | 20231130 | 165000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 224 | 20231130 | 164900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 225 | 20231130 | 164800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 226 | 20231130 | 164700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 227 | 20231130 | 164600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 228 | 20231130 | 164500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 229 | 20231130 | 164400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 230 | 20231130 | 164300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 231 | 20231130 | 164200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 232 | 20231130 | 164100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 233 | 20231130 | 164000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 234 | 20231130 | 163900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 235 | 20231130 | 163800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 236 | 20231130 | 163700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 237 | 20231130 | 163600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 238 | 20231130 | 163500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 239 | 20231130 | 163400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 240 | 20231130 | 163300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 241 | 20231130 | 163200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 242 | 20231130 | 163100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 4551 |
| 243 | 20231130 | 163000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 244 | 20231130 | 162900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 245 | 20231130 | 162800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 246 | 20231130 | 162700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 247 | 20231130 | 162600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 248 | 20231130 | 162500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 249 | 20231130 | 162400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 250 | 20231130 | 162300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 251 | 20231130 | 162200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 252 | 20231130 | 162100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 253 | 20231130 | 162000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 254 | 20231130 | 161900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 255 | 20231130 | 161800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 256 | 20231130 | 161700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 257 | 20231130 | 161600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 258 | 20231130 | 161500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 259 | 20231130 | 161400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 260 | 20231130 | 161300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 261 | 20231130 | 161200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 262 | 20231130 | 161100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 263 | 20231130 | 161000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 264 | 20231130 | 160900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 265 | 20231130 | 160800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 266 | 20231130 | 160700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 267 | 20231130 | 160600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 268 | 20231130 | 160500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 269 | 20231130 | 160400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 270 | 20231130 | 160300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 271 | 20231130 | 160200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 272 | 20231130 | 160100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 4551 |
| 273 | 20231130 | 160000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 274 | 20231130 | 155900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 275 | 20231130 | 155800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 276 | 20231130 | 155700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 277 | 20231130 | 155600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 278 | 20231130 | 155500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 279 | 20231130 | 155400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 280 | 20231130 | 155300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 281 | 20231130 | 155200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 282 | 20231130 | 155100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 283 | 20231130 | 155000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 284 | 20231130 | 154900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 285 | 20231130 | 154800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 286 | 20231130 | 154700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 287 | 20231130 | 154600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 288 | 20231130 | 154500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 289 | 20231130 | 154400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 290 | 20231130 | 154300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 291 | 20231130 | 154200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 292 | 20231130 | 154100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 293 | 20231130 | 154000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 294 | 20231130 | 153900 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 295 | 20231130 | 153800 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 296 | 20231130 | 153700 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 297 | 20231130 | 153600 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 298 | 20231130 | 153500 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 299 | 20231130 | 153400 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 300 | 20231130 | 153300 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 301 | 20231130 | 153200 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 302 | 20231130 | 153100 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 4551 |
| 303 | 20231130 | 153000 | 2644387000 | 14360 | 14360 | 14360 | 14360 | 4551 |
| 304 | 20231130 | 152900 | 2579034640 | 14390 | 14390 | 14390 | 14390 | 0 |
| 305 | 20231130 | 152800 | 2579034640 | 14390 | 14390 | 14390 | 14390 | 0 |
| 306 | 20231130 | 152700 | 2579034640 | 14390 | 14390 | 14390 | 14390 | 0 |
| 307 | 20231130 | 152600 | 2579034640 | 14390 | 14390 | 14390 | 14390 | 0 |
| 308 | 20231130 | 152500 | 2579034640 | 14390 | 14390 | 14390 | 14390 | 0 |
| 309 | 20231130 | 152400 | 2579034640 | 14390 | 14390 | 14390 | 14390 | 0 |
| 310 | 20231130 | 152300 | 2579034640 | 14390 | 14390 | 14390 | 14390 | 0 |
| 311 | 20231130 | 152200 | 2579034640 | 14390 | 14390 | 14390 | 14390 | 0 |
| 312 | 20231130 | 152100 | 2579034640 | 14390 | 14390 | 14390 | 14390 | 0 |
| 313 | 20231130 | 152000 | 2579034640 | 14390 | 14390 | 14390 | 14390 | 0 |
| 314 | 20231130 | 151900 | 2579034640 | 14390 | 14380 | 14390 | 14330 | 2287 |
| 315 | 20231130 | 151800 | 2546184030 | 14380 | 14380 | 14390 | 14370 | 439 |
| 316 | 20231130 | 151700 | 2539871580 | 14380 | 14370 | 14380 | 14370 | 389 |
| 317 | 20231130 | 151600 | 2534279010 | 14370 | 14350 | 14370 | 14350 | 441 |
| 318 | 20231130 | 151500 | 2527948940 | 14350 | 14340 | 14350 | 14340 | 262 |
| 319 | 20231130 | 151400 | 2524189260 | 14340 | 14340 | 14340 | 14340 | 6 |
| 320 | 20231130 | 151300 | 2524103220 | 14340 | 14370 | 14370 | 14340 | 909 |
| 321 | 20231130 | 151200 | 2511060020 | 14370 | 14360 | 14370 | 14350 | 870 |
| 322 | 20231130 | 151100 | 2498566700 | 14360 | 14360 | 14360 | 14350 | 65 |
| 323 | 20231130 | 151000 | 2497633310 | 14360 | 14350 | 14360 | 14350 | 129 |
| 324 | 20231130 | 150900 | 2495781640 | 14360 | 14360 | 14360 | 14360 | 357 |
| 325 | 20231130 | 150800 | 2490655120 | 14340 | 14340 | 14340 | 14340 | 227 |
| 326 | 20231130 | 150700 | 2487399940 | 14320 | 14330 | 14330 | 14320 | 631 |
| 327 | 20231130 | 150600 | 2478360150 | 14340 | 14300 | 14360 | 14300 | 677 |
| 328 | 20231130 | 150500 | 2468656000 | 14290 | 14280 | 14290 | 14280 | 253 |
| 329 | 20231130 | 150400 | 2465042120 | 14280 | 14280 | 14280 | 14280 | 200 |
| 330 | 20231130 | 150300 | 2462186120 | 14280 | 14280 | 14280 | 14280 | 127 |
| 331 | 20231130 | 150200 | 2460372560 | 14300 | 14300 | 14320 | 14290 | 447 |
| 332 | 20231130 | 150100 | 2453982730 | 14310 | 14360 | 14360 | 14310 | 154 |
| 333 | 20231130 | 150000 | 2451777670 | 14310 | 14320 | 14360 | 14300 | 891 |
| 334 | 20231130 | 145900 | 2439023220 | 14330 | 14350 | 14350 | 14330 | 1252 |
| 335 | 20231130 | 145800 | 2421071400 | 14340 | 14350 | 14370 | 14340 | 172 |
| 336 | 20231130 | 145700 | 2418601300 | 14340 | 14340 | 14350 | 14340 | 177 |
| 337 | 20231130 | 145600 | 2416062280 | 14340 | 14380 | 14380 | 14340 | 1092 |
| 338 | 20231130 | 145500 | 2400386740 | 14380 | 14340 | 14380 | 14330 | 1294 |
| 339 | 20231130 | 145400 | 2381820210 | 14340 | 14340 | 14340 | 14330 | 547 |
| 340 | 20231130 | 145300 | 2373979690 | 14330 | 14330 | 14340 | 14330 | 268 |
| 341 | 20231130 | 145200 | 2370137700 | 14320 | 14340 | 14340 | 14320 | 111 |
| 342 | 20231130 | 145100 | 2368546370 | 14330 | 14340 | 14340 | 14330 | 791 |
| 343 | 20231130 | 145000 | 2357204730 | 14330 | 14340 | 14340 | 14330 | 246 |
| 344 | 20231130 | 144900 | 2353677360 | 14340 | 14310 | 14340 | 14310 | 717 |
| 345 | 20231130 | 144800 | 2343403390 | 14310 | 14310 | 14320 | 14310 | 88 |
| 346 | 20231130 | 144700 | 2342143830 | 14310 | 14310 | 14310 | 14310 | 261 |
| 347 | 20231130 | 144600 | 2338408920 | 14300 | 14310 | 14310 | 14300 | 191 |
| 348 | 20231130 | 144500 | 2335675730 | 14300 | 14310 | 14310 | 14300 | 789 |
| 349 | 20231130 | 144400 | 2324386050 | 14310 | 14320 | 14320 | 14310 | 486 |
| 350 | 20231130 | 144300 | 2317429300 | 14320 | 14300 | 14320 | 14300 | 314 |
| 351 | 20231130 | 144200 | 2312933870 | 14300 | 14280 | 14300 | 14280 | 388 |
| 352 | 20231130 | 144100 | 2307385730 | 14280 | 14260 | 14290 | 14260 | 99 |
| 353 | 20231130 | 144000 | 2305973250 | 14240 | 14250 | 14260 | 14240 | 241 |
| 354 | 20231130 | 143900 | 2302539000 | 14230 | 14260 | 14260 | 14230 | 1175 |
| 355 | 20231130 | 143800 | 2285790260 | 14250 | 14330 | 14330 | 14250 | 1017 |
| 356 | 20231130 | 143700 | 2271260510 | 14320 | 14300 | 14330 | 14300 | 148 |
| 357 | 20231130 | 143600 | 2269141080 | 14300 | 14260 | 14310 | 14260 | 1085 |
| 358 | 20231130 | 143500 | 2253623950 | 14270 | 14210 | 14270 | 14210 | 1009 |
| 359 | 20231130 | 143400 | 2239249610 | 14210 | 14240 | 14240 | 14210 | 378 |
| 360 | 20231130 | 143300 | 2233872950 | 14210 | 14180 | 14210 | 14180 | 221 |
| 361 | 20231130 | 143200 | 2230735820 | 14200 | 14200 | 14220 | 14200 | 485 |
| 362 | 20231130 | 143100 | 2223846180 | 14220 | 14180 | 14220 | 14180 | 286 |
| 363 | 20231130 | 143000 | 2219788450 | 14190 | 14130 | 14190 | 14130 | 718 |
| 364 | 20231130 | 142900 | 2209622210 | 14130 | 14120 | 14140 | 14120 | 685 |
| 365 | 20231130 | 142800 | 2199944230 | 14120 | 14150 | 14150 | 14120 | 556 |
| 366 | 20231130 | 142700 | 2192085090 | 14160 | 14170 | 14170 | 14140 | 1047 |
| 367 | 20231130 | 142600 | 2177259620 | 14170 | 14170 | 14180 | 14160 | 826 |
| 368 | 20231130 | 142500 | 2165555620 | 14160 | 14170 | 14190 | 14160 | 1637 |
| 369 | 20231130 | 142400 | 2142368370 | 14170 | 14200 | 14250 | 14170 | 1262 |
| 370 | 20231130 | 142300 | 2124462410 | 14180 | 14170 | 14200 | 14170 | 439 |
| 371 | 20231130 | 142200 | 2118232910 | 14170 | 14180 | 14200 | 14170 | 956 |
| 372 | 20231130 | 142100 | 2104675480 | 14200 | 14180 | 14200 | 14170 | 634 |
| 373 | 20231130 | 142000 | 2095687140 | 14180 | 14190 | 14190 | 14180 | 587 |
| 374 | 20231130 | 141900 | 2087360460 | 14190 | 14210 | 14210 | 14180 | 751 |
| 375 | 20231130 | 141800 | 2076701810 | 14190 | 14170 | 14210 | 14160 | 3107 |
| 376 | 20231130 | 141700 | 2032645980 | 14180 | 14170 | 14190 | 14170 | 1526 |
| 377 | 20231130 | 141600 | 2011009180 | 14180 | 14180 | 14180 | 14160 | 691 |
| 378 | 20231130 | 141500 | 2001218600 | 14170 | 14170 | 14190 | 14170 | 532 |
| 379 | 20231130 | 141400 | 1993678080 | 14180 | 14200 | 14200 | 14170 | 247 |
| 380 | 20231130 | 141300 | 1990174400 | 14200 | 14200 | 14200 | 14180 | 979 |
| 381 | 20231130 | 141200 | 1976289140 | 14200 | 14170 | 14200 | 14160 | 556 |
| 382 | 20231130 | 141100 | 1968407650 | 14170 | 14180 | 14180 | 14160 | 631 |
| 383 | 20231130 | 141000 | 1959468520 | 14180 | 14150 | 14190 | 14140 | 957 |
| 384 | 20231130 | 140900 | 1945917670 | 14160 | 14160 | 14160 | 14140 | 1479 |
| 385 | 20231130 | 140800 | 1924981170 | 14150 | 14140 | 14150 | 14120 | 772 |
| 386 | 20231130 | 140700 | 1914069350 | 14140 | 14130 | 14140 | 14110 | 1704 |
| 387 | 20231130 | 140600 | 1890007580 | 14140 | 14140 | 14150 | 14130 | 832 |
| 388 | 20231130 | 140500 | 1878248180 | 14140 | 14170 | 14180 | 14140 | 652 |
| 389 | 20231130 | 140400 | 1869012930 | 14170 | 14210 | 14210 | 14170 | 877 |
| 390 | 20231130 | 140300 | 1856581030 | 14170 | 14190 | 14220 | 14170 | 820 |
| 391 | 20231130 | 140200 | 1844951570 | 14190 | 14200 | 14210 | 14190 | 627 |
| 392 | 20231130 | 140100 | 1836052220 | 14190 | 14200 | 14220 | 14190 | 662 |
| 393 | 20231130 | 140000 | 1826654750 | 14200 | 14220 | 14230 | 14190 | 686 |
| 394 | 20231130 | 135900 | 1816911900 | 14220 | 14210 | 14230 | 14210 | 769 |
| 395 | 20231130 | 135800 | 1805976900 | 14200 | 14190 | 14220 | 14190 | 693 |
| 396 | 20231130 | 135700 | 1796134540 | 14190 | 14190 | 14190 | 14180 | 572 |
| 397 | 20231130 | 135600 | 1788019980 | 14200 | 14190 | 14200 | 14190 | 556 |
| 398 | 20231130 | 135500 | 1780128890 | 14200 | 14220 | 14230 | 14180 | 824 |
| 399 | 20231130 | 135400 | 1768429360 | 14230 | 14230 | 14240 | 14180 | 465 |
| 400 | 20231130 | 135300 | 1761822380 | 14240 | 14210 | 14240 | 14160 | 820 |
| 401 | 20231130 | 135200 | 1750185490 | 14150 | 14210 | 14220 | 14100 | 3055 |
| 402 | 20231130 | 135100 | 1706926870 | 14220 | 14220 | 14220 | 14200 | 504 |
| 403 | 20231130 | 135000 | 1699766030 | 14220 | 14200 | 14220 | 14200 | 978 |
| 404 | 20231130 | 134900 | 1685877220 | 14210 | 14240 | 14240 | 14210 | 360 |
| 405 | 20231130 | 134800 | 1680760510 | 14240 | 14240 | 14250 | 14210 | 1201 |
| 406 | 20231130 | 134700 | 1663674060 | 14240 | 14250 | 14250 | 14240 | 281 |
| 407 | 20231130 | 134600 | 1659670710 | 14250 | 14260 | 14270 | 14230 | 1302 |
| 408 | 20231130 | 134500 | 1641122820 | 14260 | 14260 | 14260 | 14250 | 359 |
| 409 | 20231130 | 134400 | 1636006320 | 14260 | 14260 | 14280 | 14250 | 477 |
| 410 | 20231130 | 134300 | 1629202050 | 14260 | 14250 | 14270 | 14250 | 479 |
| 411 | 20231130 | 134200 | 1622374210 | 14250 | 14260 | 14260 | 14250 | 810 |
| 412 | 20231130 | 134100 | 1610825220 | 14260 | 14260 | 14290 | 14260 | 1007 |
| 413 | 20231130 | 134000 | 1596458380 | 14270 | 14270 | 14280 | 14270 | 673 |
| 414 | 20231130 | 133900 | 1586854570 | 14280 | 14290 | 14290 | 14280 | 406 |
| 415 | 20231130 | 133800 | 1581055530 | 14300 | 14300 | 14300 | 14290 | 476 |
| 416 | 20231130 | 133700 | 1574252490 | 14290 | 14300 | 14300 | 14290 | 466 |
| 417 | 20231130 | 133600 | 1567591230 | 14320 | 14310 | 14320 | 14290 | 394 |
| 418 | 20231130 | 133500 | 1561956580 | 14310 | 14340 | 14350 | 14310 | 304 |
| 419 | 20231130 | 133400 | 1557599080 | 14350 | 14360 | 14360 | 14340 | 421 |
| 420 | 20231130 | 133300 | 1551558850 | 14360 | 14370 | 14370 | 14350 | 236 |
| 421 | 20231130 | 133200 | 1548170350 | 14350 | 14360 | 14380 | 14350 | 556 |
| 422 | 20231130 | 133100 | 1540185740 | 14380 | 14340 | 14380 | 14340 | 284 |
| 423 | 20231130 | 133000 | 1536110550 | 14340 | 14300 | 14360 | 14300 | 253 |
| 424 | 20231130 | 132900 | 1532488280 | 14310 | 14290 | 14310 | 14290 | 222 |
| 425 | 20231130 | 132800 | 1529314250 | 14290 | 14300 | 14310 | 14290 | 215 |
| 426 | 20231130 | 132700 | 1526240080 | 14290 | 14300 | 14300 | 14290 | 130 |
| 427 | 20231130 | 132600 | 1524381750 | 14290 | 14280 | 14310 | 14280 | 375 |
| 428 | 20231130 | 132500 | 1519024140 | 14280 | 14300 | 14300 | 14280 | 209 |
| 429 | 20231130 | 132400 | 1516037370 | 14290 | 14270 | 14300 | 14270 | 771 |
| 430 | 20231130 | 132300 | 1505024080 | 14270 | 14250 | 14270 | 14240 | 289 |
| 431 | 20231130 | 132200 | 1500904210 | 14250 | 14240 | 14260 | 14240 | 437 |
| 432 | 20231130 | 132100 | 1494677660 | 14250 | 14250 | 14250 | 14240 | 336 |
| 433 | 20231130 | 132000 | 1489892190 | 14240 | 14240 | 14250 | 14240 | 156 |
| 434 | 20231130 | 131900 | 1487670050 | 14240 | 14230 | 14240 | 14220 | 372 |
| 435 | 20231130 | 131800 | 1482377220 | 14230 | 14210 | 14230 | 14210 | 122 |
| 436 | 20231130 | 131700 | 1480642350 | 14210 | 14210 | 14210 | 14200 | 370 |
| 437 | 20231130 | 131600 | 1475387730 | 14210 | 14230 | 14230 | 14200 | 574 |
| 438 | 20231130 | 131500 | 1467229800 | 14230 | 14230 | 14250 | 14230 | 250 |
| 439 | 20231130 | 131400 | 1463671430 | 14220 | 14240 | 14250 | 14220 | 397 |
| 440 | 20231130 | 131300 | 1458021510 | 14230 | 14250 | 14250 | 14230 | 266 |
| 441 | 20231130 | 131200 | 1454235520 | 14240 | 14250 | 14260 | 14240 | 713 |
| 442 | 20231130 | 131100 | 1444077380 | 14260 | 14260 | 14270 | 14250 | 346 |
| 443 | 20231130 | 131000 | 1439143160 | 14270 | 14270 | 14270 | 14260 | 199 |
| 444 | 20231130 | 130900 | 1436303680 | 14280 | 14280 | 14290 | 14280 | 68 |
| 445 | 20231130 | 130800 | 1435332570 | 14280 | 14290 | 14290 | 14280 | 428 |
| 446 | 20231130 | 130700 | 1429217860 | 14280 | 14280 | 14280 | 14280 | 171 |
| 447 | 20231130 | 130600 | 1426775980 | 14280 | 14350 | 14350 | 14280 | 2814 |
| 448 | 20231130 | 130500 | 1386491050 | 14350 | 14360 | 14360 | 14330 | 224 |
| 449 | 20231130 | 130400 | 1383277650 | 14340 | 14340 | 14360 | 14330 | 1211 |
| 450 | 20231130 | 130300 | 1365896370 | 14350 | 14360 | 14370 | 14340 | 890 |
| 451 | 20231130 | 130200 | 1353124280 | 14370 | 14370 | 14380 | 14370 | 358 |
| 452 | 20231130 | 130100 | 1347979620 | 14370 | 14390 | 14390 | 14370 | 500 |
| 453 | 20231130 | 130000 | 1340788140 | 14390 | 14390 | 14390 | 14390 | 112 |
| 454 | 20231130 | 125900 | 1339176460 | 14390 | 14380 | 14390 | 14380 | 27 |
| 455 | 20231130 | 125800 | 1338788130 | 14380 | 14370 | 14380 | 14370 | 187 |
| 456 | 20231130 | 125700 | 1336099970 | 14380 | 14380 | 14380 | 14380 | 28 |
| 457 | 20231130 | 125600 | 1335697330 | 14360 | 14360 | 14360 | 14360 | 1379 |
| 458 | 20231130 | 125500 | 1315894890 | 14350 | 14360 | 14360 | 14350 | 255 |
| 459 | 20231130 | 125400 | 1312233940 | 14350 | 14360 | 14360 | 14350 | 29 |
| 460 | 20231130 | 125300 | 1311817510 | 14360 | 14350 | 14360 | 14340 | 937 |
| 461 | 20231130 | 125200 | 1298377910 | 14350 | 14360 | 14360 | 14350 | 419 |
| 462 | 20231130 | 125100 | 1292362270 | 14360 | 14350 | 14360 | 14350 | 271 |
| 463 | 20231130 | 125000 | 1288473150 | 14350 | 14350 | 14350 | 14340 | 312 |
| 464 | 20231130 | 124900 | 1283995960 | 14360 | 14350 | 14360 | 14350 | 803 |
| 465 | 20231130 | 124800 | 1272472130 | 14350 | 14340 | 14350 | 14340 | 485 |
| 466 | 20231130 | 124700 | 1265514120 | 14340 | 14350 | 14350 | 14340 | 90 |
| 467 | 20231130 | 124600 | 1264223220 | 14350 | 14340 | 14350 | 14340 | 44 |
| 468 | 20231130 | 124500 | 1263592070 | 14350 | 14350 | 14350 | 14350 | 152 |
| 469 | 20231130 | 124400 | 1261410870 | 14340 | 14340 | 14340 | 14340 | 356 |
| 470 | 20231130 | 124300 | 1256305830 | 14340 | 14350 | 14350 | 14340 | 657 |
| 471 | 20231130 | 124200 | 1246881130 | 14350 | 14340 | 14350 | 14330 | 573 |
| 472 | 20231130 | 124100 | 1238661200 | 14330 | 14340 | 14340 | 14330 | 66 |
| 473 | 20231130 | 124000 | 1237714800 | 14340 | 14340 | 14350 | 14340 | 986 |
| 474 | 20231130 | 123900 | 1223575490 | 14350 | 14350 | 14350 | 14340 | 165 |
| 475 | 20231130 | 123800 | 1221208480 | 14350 | 14350 | 14350 | 14350 | 486 |
| 476 | 20231130 | 123700 | 1214234380 | 14360 | 14360 | 14360 | 14350 | 117 |
| 477 | 20231130 | 123600 | 1212554510 | 14360 | 14350 | 14360 | 14350 | 293 |
| 478 | 20231130 | 123500 | 1208349180 | 14350 | 14340 | 14350 | 14340 | 226 |
| 479 | 20231130 | 123400 | 1205107080 | 14340 | 14340 | 14350 | 14340 | 281 |
| 480 | 20231130 | 123300 | 1201077370 | 14350 | 14350 | 14350 | 14350 | 91 |
| 481 | 20231130 | 123200 | 1199771520 | 14350 | 14350 | 14350 | 14350 | 209 |
| 482 | 20231130 | 123100 | 1196772370 | 14340 | 14350 | 14350 | 14330 | 151 |
| 483 | 20231130 | 123000 | 1194607000 | 14350 | 14350 | 14350 | 14350 | 8 |
| 484 | 20231130 | 122900 | 1194492200 | 14350 | 14340 | 14350 | 14340 | 180 |
| 485 | 20231130 | 122800 | 1191910490 | 14340 | 14350 | 14350 | 14340 | 339 |
| 486 | 20231130 | 122700 | 1187048330 | 14350 | 14360 | 14360 | 14350 | 64 |
| 487 | 20231130 | 122600 | 1186129850 | 14350 | 14350 | 14350 | 14350 | 130 |
| 488 | 20231130 | 122500 | 1184264350 | 14350 | 14360 | 14360 | 14330 | 139 |
| 489 | 20231130 | 122400 | 1182269920 | 14360 | 14340 | 14360 | 14340 | 464 |
| 490 | 20231130 | 122300 | 1175611450 | 14340 | 14340 | 14340 | 14340 | 63 |
| 491 | 20231130 | 122200 | 1174708030 | 14350 | 14330 | 14350 | 14330 | 217 |
| 492 | 20231130 | 122100 | 1171595080 | 14340 | 14350 | 14350 | 14340 | 29 |
| 493 | 20231130 | 122000 | 1171179050 | 14350 | 14360 | 14360 | 14340 | 519 |
| 494 | 20231130 | 121900 | 1163731380 | 14360 | 14340 | 14360 | 14340 | 64 |
| 495 | 20231130 | 121800 | 1162812840 | 14360 | 14350 | 14360 | 14350 | 172 |
| 496 | 20231130 | 121700 | 1160344560 | 14350 | 14360 | 14360 | 14350 | 129 |
| 497 | 20231130 | 121600 | 1158492780 | 14350 | 14340 | 14350 | 14340 | 75 |
| 498 | 20231130 | 121500 | 1157416780 | 14340 | 14340 | 14340 | 14340 | 82 |
| 499 | 20231130 | 121400 | 1156240900 | 14350 | 14350 | 14350 | 14350 | 8 |
| 500 | 20231130 | 121300 | 1156126100 | 14350 | 14340 | 14350 | 14340 | 1171 |
| 501 | 20231130 | 121200 | 1139333040 | 14340 | 14360 | 14360 | 14340 | 692 |
| 502 | 20231130 | 121100 | 1129404870 | 14350 | 14350 | 14350 | 14350 | 87 |
| 503 | 20231130 | 121000 | 1128156420 | 14350 | 14320 | 14350 | 14320 | 375 |
| 504 | 20231130 | 120900 | 1122782280 | 14290 | 14290 | 14290 | 14290 | 1 |
| 505 | 20231130 | 120800 | 1122767990 | 14290 | 14290 | 14290 | 14290 | 41 |
| 506 | 20231130 | 120700 | 1122182100 | 14280 | 14260 | 14280 | 14260 | 309 |
| 507 | 20231130 | 120600 | 1117771460 | 14270 | 14270 | 14270 | 14270 | 179 |
| 508 | 20231130 | 120500 | 1115217130 | 14270 | 14260 | 14270 | 14260 | 8 |
| 509 | 20231130 | 120400 | 1115102980 | 14270 | 14260 | 14280 | 14260 | 149 |
| 510 | 20231130 | 120300 | 1112976490 | 14260 | 14270 | 14270 | 14260 | 129 |
| 511 | 20231130 | 120200 | 1111135760 | 14260 | 14300 | 14350 | 14260 | 1511 |
| 512 | 20231130 | 120100 | 1089559830 | 14350 | 14300 | 14350 | 14300 | 52 |
| 513 | 20231130 | 120000 | 1088814880 | 14300 | 14320 | 14320 | 14300 | 317 |
| 514 | 20231130 | 115900 | 1084278530 | 14370 | 14370 | 14370 | 14370 | 7 |
| 515 | 20231130 | 115800 | 1084177940 | 14350 | 14320 | 14350 | 14300 | 149 |
| 516 | 20231130 | 115700 | 1082041400 | 14310 | 14310 | 14310 | 14310 | 25 |
| 517 | 20231130 | 115600 | 1081683650 | 14370 | 14360 | 14370 | 14360 | 533 |
| 518 | 20231130 | 115500 | 1074029670 | 14370 | 14330 | 14370 | 14330 | 36 |
| 519 | 20231130 | 115400 | 1073512670 | 14300 | 14290 | 14330 | 14290 | 247 |
| 520 | 20231130 | 115300 | 1069977130 | 14290 | 14300 | 14300 | 14290 | 366 |
| 521 | 20231130 | 115200 | 1064744200 | 14300 | 14300 | 14300 | 14300 | 46 |
| 522 | 20231130 | 115100 | 1064086400 | 14300 | 14300 | 14300 | 14290 | 86 |
| 523 | 20231130 | 115000 | 1062856850 | 14290 | 14300 | 14300 | 14290 | 104 |
| 524 | 20231130 | 114900 | 1061370300 | 14280 | 14280 | 14280 | 14280 | 53 |
| 525 | 20231130 | 114800 | 1060613460 | 14270 | 14270 | 14280 | 14270 | 203 |
| 526 | 20231130 | 114700 | 1057715710 | 14270 | 14270 | 14280 | 14270 | 183 |
| 527 | 20231130 | 114600 | 1055104020 | 14280 | 14270 | 14280 | 14270 | 63 |
| 528 | 20231130 | 114500 | 1054204890 | 14260 | 14280 | 14280 | 14260 | 115 |
| 529 | 20231130 | 114400 | 1052563820 | 14280 | 14270 | 14280 | 14270 | 206 |
| 530 | 20231130 | 114300 | 1049624140 | 14270 | 14270 | 14270 | 14270 | 71 |
| 531 | 20231130 | 114200 | 1048610970 | 14270 | 14280 | 14280 | 14260 | 253 |
| 532 | 20231130 | 114100 | 1045000100 | 14270 | 14270 | 14270 | 14270 | 70 |
| 533 | 20231130 | 114000 | 1044001200 | 14270 | 14270 | 14270 | 14270 | 161 |
| 534 | 20231130 | 113900 | 1041703730 | 14270 | 14270 | 14270 | 14260 | 33 |
| 535 | 20231130 | 113800 | 1041233070 | 14270 | 14280 | 14280 | 14270 | 482 |
| 536 | 20231130 | 113700 | 1034354450 | 14280 | 14280 | 14290 | 14280 | 581 |
| 537 | 20231130 | 113600 | 1026055900 | 14280 | 14260 | 14280 | 14260 | 286 |
| 538 | 20231130 | 113500 | 1021977100 | 14260 | 14250 | 14260 | 14250 | 794 |
| 539 | 20231130 | 113400 | 1010656270 | 14260 | 14240 | 14260 | 14240 | 747 |
| 540 | 20231130 | 113300 | 1000011190 | 14240 | 14240 | 14240 | 14230 | 235 |
| 541 | 20231130 | 113200 | 996665790 | 14240 | 14240 | 14240 | 14240 | 456 |
| 542 | 20231130 | 113100 | 990172350 | 14240 | 14240 | 14240 | 14240 | 11 |
| 543 | 20231130 | 113000 | 990015710 | 14230 | 14250 | 14250 | 14230 | 424 |
| 544 | 20231130 | 112900 | 983978250 | 14260 | 14250 | 14260 | 14250 | 312 |
| 545 | 20231130 | 112800 | 979531940 | 14240 | 14240 | 14240 | 14240 | 0 |
| 546 | 20231130 | 112700 | 979531940 | 14240 | 14230 | 14250 | 14230 | 118 |
| 547 | 20231130 | 112600 | 977851350 | 14240 | 14240 | 14240 | 14240 | 27 |
| 548 | 20231130 | 112500 | 977466870 | 14190 | 14170 | 14240 | 14170 | 190 |
| 549 | 20231130 | 112400 | 974761510 | 14170 | 14180 | 14180 | 14170 | 274 |
| 550 | 20231130 | 112300 | 970876540 | 14250 | 14260 | 14260 | 14170 | 2299 |
| 551 | 20231130 | 112200 | 938153760 | 14260 | 14290 | 14290 | 14260 | 1093 |
| 552 | 20231130 | 112100 | 922544960 | 14290 | 14280 | 14320 | 14280 | 16 |
| 553 | 20231130 | 112000 | 922316190 | 14280 | 14310 | 14320 | 14280 | 1201 |
| 554 | 20231130 | 111900 | 905141790 | 14310 | 14330 | 14330 | 14290 | 724 |
| 555 | 20231130 | 111800 | 894777530 | 14330 | 14320 | 14330 | 14320 | 254 |
| 556 | 20231130 | 111700 | 891137730 | 14320 | 14330 | 14330 | 14320 | 145 |
| 557 | 20231130 | 111600 | 889059960 | 14320 | 14340 | 14340 | 14320 | 96 |
| 558 | 20231130 | 111500 | 887684270 | 14350 | 14370 | 14370 | 14350 | 427 |
| 559 | 20231130 | 111400 | 881554190 | 14360 | 14370 | 14410 | 14360 | 469 |
| 560 | 20231130 | 111300 | 874815340 | 14380 | 14390 | 14390 | 14380 | 328 |
| 561 | 20231130 | 111200 | 870098240 | 14400 | 14420 | 14420 | 14400 | 360 |
| 562 | 20231130 | 111100 | 864912670 | 14420 | 14410 | 14420 | 14410 | 45 |
| 563 | 20231130 | 111000 | 864264020 | 14410 | 14410 | 14410 | 14410 | 178 |
| 564 | 20231130 | 110900 | 861699040 | 14410 | 14410 | 14410 | 14400 | 168 |
| 565 | 20231130 | 110800 | 859278420 | 14410 | 14410 | 14410 | 14410 | 8 |
| 566 | 20231130 | 110700 | 859163140 | 14410 | 14410 | 14410 | 14400 | 267 |
| 567 | 20231130 | 110600 | 855316600 | 14400 | 14410 | 14410 | 14400 | 154 |
| 568 | 20231130 | 110500 | 853097910 | 14410 | 14400 | 14410 | 14400 | 190 |
| 569 | 20231130 | 110400 | 850360910 | 14410 | 14410 | 14410 | 14410 | 137 |
| 570 | 20231130 | 110300 | 848386740 | 14410 | 14390 | 14410 | 14380 | 888 |
| 571 | 20231130 | 110200 | 835601430 | 14390 | 14390 | 14390 | 14380 | 391 |
| 572 | 20231130 | 110100 | 829977340 | 14380 | 14390 | 14390 | 14380 | 201 |
| 573 | 20231130 | 110000 | 827085460 | 14390 | 14380 | 14390 | 14370 | 220 |
| 574 | 20231130 | 105900 | 823920590 | 14370 | 14380 | 14380 | 14370 | 92 |
| 575 | 20231130 | 105800 | 822598500 | 14380 | 14380 | 14380 | 14380 | 72 |
| 576 | 20231130 | 105700 | 821563140 | 14380 | 14370 | 14380 | 14360 | 199 |
| 577 | 20231130 | 105600 | 818704240 | 14370 | 14360 | 14370 | 14360 | 57 |
| 578 | 20231130 | 105500 | 817885670 | 14360 | 14360 | 14360 | 14360 | 11 |
| 579 | 20231130 | 105400 | 817727710 | 14360 | 14380 | 14380 | 14300 | 185 |
| 580 | 20231130 | 105300 | 815069950 | 14290 | 14290 | 14290 | 14290 | 165 |
| 581 | 20231130 | 105200 | 812712100 | 14280 | 14280 | 14280 | 14280 | 75 |
| 582 | 20231130 | 105100 | 811641100 | 14290 | 14260 | 14290 | 14250 | 1491 |
| 583 | 20231130 | 105000 | 790373750 | 14260 | 14260 | 14270 | 14250 | 1158 |
| 584 | 20231130 | 104900 | 773863720 | 14270 | 14290 | 14290 | 14270 | 385 |
| 585 | 20231130 | 104800 | 768366950 | 14290 | 14300 | 14300 | 14290 | 217 |
| 586 | 20231130 | 104700 | 765265320 | 14270 | 14280 | 14280 | 14270 | 1265 |
| 587 | 20231130 | 104600 | 747202710 | 14280 | 14320 | 14320 | 14280 | 486 |
| 588 | 20231130 | 104500 | 740255040 | 14330 | 14330 | 14330 | 14310 | 1053 |
| 589 | 20231130 | 104400 | 725174740 | 14340 | 14340 | 14340 | 14330 | 55 |
| 590 | 20231130 | 104300 | 724386370 | 14330 | 14370 | 14370 | 14330 | 454 |
| 591 | 20231130 | 104200 | 717875760 | 14370 | 14360 | 14370 | 14360 | 193 |
| 592 | 20231130 | 104100 | 715104210 | 14370 | 14340 | 14370 | 14340 | 35 |
| 593 | 20231130 | 104000 | 714601790 | 14360 | 14360 | 14360 | 14340 | 518 |
| 594 | 20231130 | 103900 | 707166400 | 14360 | 14350 | 14360 | 14350 | 169 |
| 595 | 20231130 | 103800 | 704741170 | 14350 | 14340 | 14350 | 14340 | 142 |
| 596 | 20231130 | 103700 | 702703750 | 14330 | 14350 | 14350 | 14330 | 37 |
| 597 | 20231130 | 103600 | 702173000 | 14330 | 14360 | 14360 | 14330 | 2333 |
| 598 | 20231130 | 103500 | 668717650 | 14360 | 14340 | 14360 | 14330 | 174 |
| 599 | 20231130 | 103400 | 666222260 | 14330 | 14330 | 14330 | 14330 | 115 |
| 600 | 20231130 | 103300 | 664574310 | 14320 | 14320 | 14340 | 14320 | 405 |
| 601 | 20231130 | 103200 | 658773450 | 14320 | 14340 | 14340 | 14320 | 759 |
| 602 | 20231130 | 103100 | 647896970 | 14340 | 14370 | 14370 | 14340 | 1190 |
| 603 | 20231130 | 103000 | 630815960 | 14370 | 14370 | 14370 | 14370 | 111 |
| 604 | 20231130 | 102900 | 629220890 | 14380 | 14390 | 14390 | 14380 | 19 |
| 605 | 20231130 | 102800 | 628947600 | 14380 | 14400 | 14400 | 14380 | 437 |
| 606 | 20231130 | 102700 | 622658110 | 14400 | 14400 | 14400 | 14400 | 18 |
| 607 | 20231130 | 102600 | 622398910 | 14390 | 14400 | 14400 | 14390 | 48 |
| 608 | 20231130 | 102500 | 621707960 | 14400 | 14390 | 14400 | 14390 | 129 |
| 609 | 20231130 | 102400 | 619850850 | 14380 | 14370 | 14380 | 14370 | 214 |
| 610 | 20231130 | 102300 | 616775640 | 14370 | 14380 | 14380 | 14370 | 303 |
| 611 | 20231130 | 102200 | 612418750 | 14380 | 14380 | 14380 | 14380 | 115 |
| 612 | 20231130 | 102100 | 610765050 | 14380 | 14370 | 14380 | 14370 | 26 |
| 613 | 20231130 | 102000 | 610391360 | 14370 | 14380 | 14380 | 14370 | 28 |
| 614 | 20231130 | 101900 | 609988920 | 14380 | 14380 | 14380 | 14380 | 27 |
| 615 | 20231130 | 101800 | 609600660 | 14350 | 14370 | 14370 | 14350 | 400 |
| 616 | 20231130 | 101700 | 603856710 | 14370 | 14380 | 14380 | 14370 | 528 |
| 617 | 20231130 | 101600 | 596268010 | 14380 | 14380 | 14380 | 14380 | 86 |
| 618 | 20231130 | 101500 | 595031330 | 14380 | 14380 | 14380 | 14380 | 11 |
| 619 | 20231130 | 101400 | 594873150 | 14360 | 14380 | 14380 | 14360 | 26 |
| 620 | 20231130 | 101300 | 594499770 | 14380 | 14380 | 14390 | 14360 | 456 |
| 621 | 20231130 | 101200 | 587949870 | 14380 | 14390 | 14390 | 14380 | 287 |
| 622 | 20231130 | 101100 | 583821790 | 14370 | 14360 | 14370 | 14360 | 31 |
| 623 | 20231130 | 101000 | 583376380 | 14390 | 14350 | 14390 | 14340 | 190 |
| 624 | 20231130 | 100900 | 580649460 | 14340 | 14340 | 14340 | 14340 | 239 |
| 625 | 20231130 | 100800 | 577222200 | 14320 | 14320 | 14400 | 14320 | 5844 |
| 626 | 20231130 | 100700 | 493475280 | 14330 | 14310 | 14330 | 14300 | 386 |
| 627 | 20231130 | 100600 | 487950420 | 14320 | 14330 | 14330 | 14310 | 301 |
| 628 | 20231130 | 100500 | 483642070 | 14320 | 14330 | 14330 | 14290 | 276 |
| 629 | 20231130 | 100400 | 479690250 | 14250 | 14330 | 14330 | 14250 | 3084 |
| 630 | 20231130 | 100300 | 435605530 | 14340 | 14370 | 14370 | 14330 | 457 |
| 631 | 20231130 | 100200 | 429048490 | 14400 | 14390 | 14410 | 14360 | 91 |
| 632 | 20231130 | 100100 | 427739430 | 14410 | 14410 | 14410 | 14370 | 798 |
| 633 | 20231130 | 100000 | 416251560 | 14410 | 14430 | 14440 | 14410 | 472 |
| 634 | 20231130 | 095900 | 409447290 | 14430 | 14450 | 14450 | 14430 | 262 |
| 635 | 20231130 | 095800 | 405665160 | 14440 | 14450 | 14450 | 14440 | 292 |
| 636 | 20231130 | 095700 | 401448060 | 14440 | 14440 | 14440 | 14440 | 21 |
| 637 | 20231130 | 095600 | 401144820 | 14440 | 14440 | 14440 | 14440 | 152 |
| 638 | 20231130 | 095500 | 398949940 | 14430 | 14440 | 14440 | 14430 | 74 |
| 639 | 20231130 | 095400 | 397882080 | 14420 | 14420 | 14420 | 14420 | 6 |
| 640 | 20231130 | 095300 | 397795560 | 14440 | 14460 | 14460 | 14440 | 159 |
| 641 | 20231130 | 095200 | 395498300 | 14460 | 14540 | 14540 | 14460 | 679 |
| 642 | 20231130 | 095100 | 385672640 | 14480 | 14480 | 14480 | 14480 | 34 |
| 643 | 20231130 | 095000 | 385180320 | 14560 | 14560 | 14560 | 14470 | 1336 |
| 644 | 20231130 | 094900 | 365783630 | 14570 | 14580 | 14580 | 14560 | 241 |
| 645 | 20231130 | 094800 | 362272510 | 14580 | 14570 | 14580 | 14560 | 528 |
| 646 | 20231130 | 094700 | 354579020 | 14570 | 14560 | 14570 | 14560 | 149 |
| 647 | 20231130 | 094600 | 352409030 | 14560 | 14540 | 14560 | 14530 | 353 |
| 648 | 20231130 | 094500 | 347274160 | 14540 | 14540 | 14540 | 14540 | 9 |
| 649 | 20231130 | 094400 | 347143300 | 14530 | 14530 | 14530 | 14530 | 642 |
| 650 | 20231130 | 094300 | 337815040 | 14530 | 14530 | 14530 | 14530 | 226 |
| 651 | 20231130 | 094200 | 334531260 | 14510 | 14510 | 14530 | 14510 | 710 |
| 652 | 20231130 | 094100 | 324226980 | 14510 | 14500 | 14510 | 14500 | 1375 |
| 653 | 20231130 | 094000 | 304281440 | 14500 | 14490 | 14500 | 14490 | 98 |
| 654 | 20231130 | 093900 | 302861280 | 14490 | 14480 | 14500 | 14480 | 1459 |
| 655 | 20231130 | 093800 | 281727650 | 14470 | 14450 | 14470 | 14450 | 899 |
| 656 | 20231130 | 093700 | 268730640 | 14450 | 14460 | 14460 | 14450 | 6 |
| 657 | 20231130 | 093600 | 268643920 | 14450 | 14390 | 14450 | 14390 | 3389 |
| 658 | 20231130 | 093500 | 219798670 | 14390 | 14390 | 14390 | 14370 | 206 |
| 659 | 20231130 | 093400 | 216834440 | 14390 | 14400 | 14400 | 14390 | 334 |
| 660 | 20231130 | 093300 | 212026180 | 14400 | 14390 | 14400 | 14370 | 407 |
| 661 | 20231130 | 093200 | 206169840 | 14390 | 14360 | 14390 | 14360 | 88 |
| 662 | 20231130 | 093100 | 204905320 | 14370 | 14380 | 14380 | 14370 | 642 |
| 663 | 20231130 | 093000 | 195678330 | 14390 | 14390 | 14390 | 14390 | 27 |
| 664 | 20231130 | 092900 | 195289800 | 14380 | 14380 | 14380 | 14380 | 11 |
| 665 | 20231130 | 092800 | 195131620 | 14370 | 14370 | 14370 | 14370 | 5 |
| 666 | 20231130 | 092700 | 195059770 | 14370 | 14400 | 14400 | 14370 | 160 |
| 667 | 20231130 | 092600 | 192759730 | 14320 | 14370 | 14370 | 14320 | 1082 |
| 668 | 20231130 | 092500 | 177252230 | 14370 | 14410 | 14410 | 14370 | 307 |
| 669 | 20231130 | 092400 | 172833960 | 14410 | 14430 | 14430 | 14410 | 128 |
| 670 | 20231130 | 092300 | 170988720 | 14430 | 14410 | 14430 | 14410 | 45 |
| 671 | 20231130 | 092200 | 170340030 | 14410 | 14420 | 14420 | 14410 | 486 |
| 672 | 20231130 | 092100 | 163334390 | 14440 | 14410 | 14440 | 14410 | 28 |
| 673 | 20231130 | 092000 | 162930100 | 14440 | 14410 | 14440 | 14410 | 27 |
| 674 | 20231130 | 091900 | 162540820 | 14410 | 14450 | 14450 | 14370 | 640 |
| 675 | 20231130 | 091800 | 153318580 | 14450 | 14470 | 14470 | 14450 | 461 |
| 676 | 20231130 | 091700 | 146652100 | 14470 | 14470 | 14470 | 14460 | 10 |
| 677 | 20231130 | 091600 | 146507430 | 14480 | 14470 | 14480 | 14430 | 315 |
| 678 | 20231130 | 091500 | 141952420 | 14470 | 14470 | 14470 | 14470 | 29 |
| 679 | 20231130 | 091400 | 141532790 | 14470 | 14490 | 14490 | 14440 | 1059 |
| 680 | 20231130 | 091300 | 126211910 | 14490 | 14470 | 14490 | 14460 | 192 |
| 681 | 20231130 | 091200 | 123432450 | 14460 | 14480 | 14490 | 14460 | 340 |
| 682 | 20231130 | 091100 | 118513660 | 14490 | 14490 | 14490 | 14490 | 11 |
| 683 | 20231130 | 091000 | 118354270 | 14490 | 14480 | 14490 | 14460 | 258 |
| 684 | 20231130 | 090900 | 114619350 | 14480 | 14510 | 14510 | 14470 | 1175 |
| 685 | 20231130 | 090800 | 97582180 | 14500 | 14440 | 14500 | 14440 | 1855 |
| 686 | 20231130 | 090700 | 70748580 | 14470 | 14470 | 14470 | 14450 | 484 |
| 687 | 20231130 | 090600 | 63749320 | 14470 | 14430 | 14470 | 14430 | 2132 |
| 688 | 20231130 | 090500 | 32921640 | 14430 | 14300 | 14430 | 14300 | 374 |
| 689 | 20231130 | 090400 | 27533280 | 14390 | 14300 | 14390 | 14300 | 10 |
| 690 | 20231130 | 090300 | 27389470 | 14390 | 14260 | 14390 | 14260 | 135 |
| 691 | 20231130 | 090200 | 25453460 | 14360 | 14350 | 14360 | 14260 | 498 |
| 692 | 20231130 | 090100 | 18307650 | 14240 | 14250 | 14250 | 14240 | 225 |
| 693 | 20231130 | 090000 | 15102710 | 14260 | 14320 | 14320 | 14260 | 1055 |