38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 195300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 33855 |
| 3 | 20231130 | 195200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 4 | 20231130 | 195100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 5 | 20231130 | 195000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 6 | 20231130 | 194900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 7 | 20231130 | 194800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 8 | 20231130 | 194700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 9 | 20231130 | 194600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 10 | 20231130 | 194500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 11 | 20231130 | 194400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 12 | 20231130 | 194300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 13 | 20231130 | 194200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 14 | 20231130 | 194100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 15 | 20231130 | 194000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 16 | 20231130 | 193900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 17 | 20231130 | 193800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 18 | 20231130 | 193700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 19 | 20231130 | 193600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 20 | 20231130 | 193500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 21 | 20231130 | 193400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 22 | 20231130 | 193300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 23 | 20231130 | 193200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 24 | 20231130 | 193100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 25 | 20231130 | 193000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 26 | 20231130 | 192900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 27 | 20231130 | 192800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 28 | 20231130 | 192700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 29 | 20231130 | 192600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 30 | 20231130 | 192500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 31 | 20231130 | 192400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 32 | 20231130 | 192300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 33855 |
| 33 | 20231130 | 192200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 34 | 20231130 | 192100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 35 | 20231130 | 192000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 36 | 20231130 | 191900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 37 | 20231130 | 191800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 38 | 20231130 | 191700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 39 | 20231130 | 191600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 40 | 20231130 | 191500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 41 | 20231130 | 191400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 42 | 20231130 | 191300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 43 | 20231130 | 191200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 44 | 20231130 | 191100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 45 | 20231130 | 191000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 46 | 20231130 | 190900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 47 | 20231130 | 190800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 48 | 20231130 | 190700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 49 | 20231130 | 190600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 50 | 20231130 | 190500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 51 | 20231130 | 190400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 52 | 20231130 | 190300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 53 | 20231130 | 190200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 54 | 20231130 | 190100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 55 | 20231130 | 190000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 56 | 20231130 | 185900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 57 | 20231130 | 185800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 58 | 20231130 | 185700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 59 | 20231130 | 185600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 60 | 20231130 | 185500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 61 | 20231130 | 185400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 62 | 20231130 | 185300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 33855 |
| 63 | 20231130 | 185200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 64 | 20231130 | 185100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 65 | 20231130 | 185000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 66 | 20231130 | 184900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 67 | 20231130 | 184800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 68 | 20231130 | 184700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 69 | 20231130 | 184600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 70 | 20231130 | 184500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 71 | 20231130 | 184400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 72 | 20231130 | 184300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 73 | 20231130 | 184200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 74 | 20231130 | 184100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 75 | 20231130 | 184000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 76 | 20231130 | 183900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 77 | 20231130 | 183800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 78 | 20231130 | 183700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 79 | 20231130 | 183600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 80 | 20231130 | 183500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 81 | 20231130 | 183400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 82 | 20231130 | 183300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 83 | 20231130 | 183200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 84 | 20231130 | 183100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 85 | 20231130 | 183000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 86 | 20231130 | 182900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 87 | 20231130 | 182800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 88 | 20231130 | 182700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 89 | 20231130 | 182600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 90 | 20231130 | 182500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 91 | 20231130 | 182400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 92 | 20231130 | 182300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 33855 |
| 93 | 20231130 | 182200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 94 | 20231130 | 182100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 95 | 20231130 | 182000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 96 | 20231130 | 181900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 97 | 20231130 | 181800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 98 | 20231130 | 181700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 99 | 20231130 | 181600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 100 | 20231130 | 181500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 101 | 20231130 | 181400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 102 | 20231130 | 181300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 103 | 20231130 | 181200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 104 | 20231130 | 181100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 105 | 20231130 | 181000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 106 | 20231130 | 180900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 107 | 20231130 | 180800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 108 | 20231130 | 180700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 109 | 20231130 | 180600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 110 | 20231130 | 180500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 111 | 20231130 | 180400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 112 | 20231130 | 180300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 113 | 20231130 | 180200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 114 | 20231130 | 180100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 115 | 20231130 | 180000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 116 | 20231130 | 175900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 117 | 20231130 | 175800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 118 | 20231130 | 175700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 119 | 20231130 | 175600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 120 | 20231130 | 175500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 121 | 20231130 | 175400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 122 | 20231130 | 175300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 33855 |
| 123 | 20231130 | 175200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 124 | 20231130 | 175100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 125 | 20231130 | 175000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 126 | 20231130 | 174900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 127 | 20231130 | 174800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 128 | 20231130 | 174700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 129 | 20231130 | 174600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 130 | 20231130 | 174500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 131 | 20231130 | 174400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 132 | 20231130 | 174300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 133 | 20231130 | 174200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 134 | 20231130 | 174100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 135 | 20231130 | 174000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 136 | 20231130 | 173900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 137 | 20231130 | 173800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 138 | 20231130 | 173700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 139 | 20231130 | 173600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 140 | 20231130 | 173500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 141 | 20231130 | 173400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 142 | 20231130 | 173300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 143 | 20231130 | 173200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 144 | 20231130 | 173100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 145 | 20231130 | 173000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 146 | 20231130 | 172900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 147 | 20231130 | 172800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 148 | 20231130 | 172700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 149 | 20231130 | 172600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 150 | 20231130 | 172500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 151 | 20231130 | 172400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 152 | 20231130 | 172300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 33855 |
| 153 | 20231130 | 172200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 154 | 20231130 | 172100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 155 | 20231130 | 172000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 156 | 20231130 | 171900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 157 | 20231130 | 171800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 158 | 20231130 | 171700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 159 | 20231130 | 171600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 160 | 20231130 | 171500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 161 | 20231130 | 171400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 162 | 20231130 | 171300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 163 | 20231130 | 171200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 164 | 20231130 | 171100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 165 | 20231130 | 171000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 166 | 20231130 | 170900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 167 | 20231130 | 170800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 168 | 20231130 | 170700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 169 | 20231130 | 170600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 170 | 20231130 | 170500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 171 | 20231130 | 170400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 172 | 20231130 | 170300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 173 | 20231130 | 170200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 174 | 20231130 | 170100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 175 | 20231130 | 170000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 176 | 20231130 | 165900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 177 | 20231130 | 165800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 178 | 20231130 | 165700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 179 | 20231130 | 165600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 180 | 20231130 | 165500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 181 | 20231130 | 165400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 182 | 20231130 | 165300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 33855 |
| 183 | 20231130 | 165200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 184 | 20231130 | 165100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 185 | 20231130 | 165000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 186 | 20231130 | 164900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 187 | 20231130 | 164800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 188 | 20231130 | 164700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 189 | 20231130 | 164600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 190 | 20231130 | 164500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 191 | 20231130 | 164400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 192 | 20231130 | 164300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 193 | 20231130 | 164200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 194 | 20231130 | 164100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 195 | 20231130 | 164000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 196 | 20231130 | 163900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 197 | 20231130 | 163800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 198 | 20231130 | 163700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 199 | 20231130 | 163600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 200 | 20231130 | 163500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 201 | 20231130 | 163400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 202 | 20231130 | 163300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 203 | 20231130 | 163200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 204 | 20231130 | 163100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 205 | 20231130 | 163000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 206 | 20231130 | 162900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 207 | 20231130 | 162800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 208 | 20231130 | 162700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 209 | 20231130 | 162600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 210 | 20231130 | 162500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 211 | 20231130 | 162400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 212 | 20231130 | 162300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 33855 |
| 213 | 20231130 | 162200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 214 | 20231130 | 162100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 215 | 20231130 | 162000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 216 | 20231130 | 161900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 217 | 20231130 | 161800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 218 | 20231130 | 161700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 219 | 20231130 | 161600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 220 | 20231130 | 161500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 221 | 20231130 | 161400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 222 | 20231130 | 161300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 223 | 20231130 | 161200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 224 | 20231130 | 161100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 225 | 20231130 | 161000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 226 | 20231130 | 160900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 227 | 20231130 | 160800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 228 | 20231130 | 160700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 229 | 20231130 | 160600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 230 | 20231130 | 160500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 231 | 20231130 | 160400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 232 | 20231130 | 160300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 233 | 20231130 | 160200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 234 | 20231130 | 160100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 235 | 20231130 | 160000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 236 | 20231130 | 155900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 237 | 20231130 | 155800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 238 | 20231130 | 155700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 239 | 20231130 | 155600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 240 | 20231130 | 155500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 241 | 20231130 | 155400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 242 | 20231130 | 155300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 33855 |
| 243 | 20231130 | 155200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 244 | 20231130 | 155100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 245 | 20231130 | 155000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 246 | 20231130 | 154900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 247 | 20231130 | 154800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 248 | 20231130 | 154700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 249 | 20231130 | 154600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 250 | 20231130 | 154500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 251 | 20231130 | 154400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 252 | 20231130 | 154300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 253 | 20231130 | 154200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 254 | 20231130 | 154100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 255 | 20231130 | 154000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 256 | 20231130 | 153900 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 257 | 20231130 | 153800 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 258 | 20231130 | 153700 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 259 | 20231130 | 153600 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 260 | 20231130 | 153500 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 261 | 20231130 | 153400 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 262 | 20231130 | 153300 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 263 | 20231130 | 153200 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 264 | 20231130 | 153100 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 0 |
| 265 | 20231130 | 153000 | 21201331100 | 173700 | 173700 | 173700 | 173700 | 33855 |
| 266 | 20231130 | 152900 | 15320717600 | 173300 | 173300 | 173300 | 173300 | 0 |
| 267 | 20231130 | 152800 | 15320717600 | 173300 | 173300 | 173300 | 173300 | 0 |
| 268 | 20231130 | 152700 | 15320717600 | 173300 | 173300 | 173300 | 173300 | 0 |
| 269 | 20231130 | 152600 | 15320717600 | 173300 | 173300 | 173300 | 173300 | 0 |
| 270 | 20231130 | 152500 | 15320717600 | 173300 | 173300 | 173300 | 173300 | 0 |
| 271 | 20231130 | 152400 | 15320717600 | 173300 | 173300 | 173300 | 173300 | 0 |
| 272 | 20231130 | 152300 | 15320717600 | 173300 | 173300 | 173300 | 173300 | 0 |
| 273 | 20231130 | 152200 | 15320717600 | 173300 | 173300 | 173300 | 173300 | 0 |
| 274 | 20231130 | 152100 | 15320717600 | 173300 | 173300 | 173300 | 173300 | 0 |
| 275 | 20231130 | 152000 | 15320717600 | 173300 | 173300 | 173300 | 173300 | 0 |
| 276 | 20231130 | 151900 | 15320717600 | 173300 | 173300 | 173400 | 173300 | 268 |
| 277 | 20231130 | 151800 | 15274250500 | 173300 | 173500 | 173500 | 173200 | 412 |
| 278 | 20231130 | 151700 | 15202832300 | 173400 | 173500 | 173600 | 173400 | 306 |
| 279 | 20231130 | 151600 | 15149744800 | 173600 | 173800 | 173800 | 173500 | 248 |
| 280 | 20231130 | 151500 | 15106678400 | 173800 | 173900 | 174000 | 173600 | 352 |
| 281 | 20231130 | 151400 | 15045478600 | 173900 | 173900 | 173900 | 173800 | 157 |
| 282 | 20231130 | 151300 | 15018177800 | 173900 | 173900 | 174000 | 173600 | 347 |
| 283 | 20231130 | 151200 | 14957826900 | 173900 | 174000 | 174000 | 173900 | 150 |
| 284 | 20231130 | 151100 | 14931729000 | 174000 | 173800 | 174100 | 173700 | 319 |
| 285 | 20231130 | 151000 | 14876253400 | 173800 | 173800 | 173900 | 173800 | 219 |
| 286 | 20231130 | 150900 | 14838178900 | 173900 | 173700 | 173900 | 173700 | 385 |
| 287 | 20231130 | 150800 | 14771268600 | 173600 | 173600 | 173700 | 173600 | 187 |
| 288 | 20231130 | 150700 | 14738793100 | 173700 | 173700 | 173800 | 173700 | 318 |
| 289 | 20231130 | 150600 | 14683548500 | 173800 | 173500 | 173800 | 173300 | 294 |
| 290 | 20231130 | 150500 | 14632524100 | 173600 | 173500 | 173600 | 173400 | 316 |
| 291 | 20231130 | 150400 | 14577692100 | 173400 | 173200 | 173500 | 173200 | 389 |
| 292 | 20231130 | 150300 | 14510240300 | 173300 | 173400 | 173400 | 173100 | 189 |
| 293 | 20231130 | 150200 | 14477490200 | 173400 | 173200 | 173400 | 173200 | 251 |
| 294 | 20231130 | 150100 | 14433980000 | 173200 | 173300 | 173300 | 173200 | 107 |
| 295 | 20231130 | 150000 | 14415440100 | 173300 | 173200 | 173300 | 173000 | 165 |
| 296 | 20231130 | 145900 | 14386864800 | 173200 | 173100 | 173500 | 173100 | 443 |
| 297 | 20231130 | 145800 | 14310092800 | 173200 | 173100 | 173200 | 173100 | 372 |
| 298 | 20231130 | 145700 | 14245686600 | 173100 | 173100 | 173200 | 173100 | 227 |
| 299 | 20231130 | 145600 | 14206380100 | 173100 | 172800 | 173200 | 172800 | 429 |
| 300 | 20231130 | 145500 | 14132185600 | 172800 | 172800 | 172900 | 172800 | 205 |
| 301 | 20231130 | 145400 | 14096760000 | 172800 | 172800 | 172900 | 172800 | 169 |
| 302 | 20231130 | 145300 | 14067550600 | 172900 | 172800 | 172900 | 172700 | 262 |
| 303 | 20231130 | 145200 | 14022272400 | 172800 | 172900 | 172900 | 172800 | 221 |
| 304 | 20231130 | 145100 | 13984076400 | 172800 | 172900 | 172900 | 172800 | 126 |
| 305 | 20231130 | 145000 | 13962298300 | 172800 | 172800 | 172900 | 172800 | 89 |
| 306 | 20231130 | 144900 | 13946916800 | 172900 | 172900 | 172900 | 172800 | 133 |
| 307 | 20231130 | 144800 | 13923930900 | 172800 | 172700 | 172900 | 172700 | 289 |
| 308 | 20231130 | 144700 | 13873991100 | 172700 | 172700 | 172800 | 172700 | 177 |
| 309 | 20231130 | 144600 | 13843412000 | 172700 | 172700 | 172800 | 172700 | 149 |
| 310 | 20231130 | 144500 | 13817673900 | 172700 | 172700 | 172800 | 172700 | 118 |
| 311 | 20231130 | 144400 | 13797293300 | 172800 | 172700 | 172800 | 172700 | 146 |
| 312 | 20231130 | 144300 | 13772073300 | 172800 | 172700 | 172800 | 172600 | 193 |
| 313 | 20231130 | 144200 | 13738734000 | 172700 | 172600 | 172700 | 172600 | 222 |
| 314 | 20231130 | 144100 | 13700399400 | 172700 | 172600 | 172700 | 172500 | 151 |
| 315 | 20231130 | 144000 | 13674334500 | 172500 | 172600 | 172700 | 172500 | 128 |
| 316 | 20231130 | 143900 | 13652239500 | 172600 | 172400 | 172600 | 172400 | 361 |
| 317 | 20231130 | 143800 | 13589944900 | 172600 | 172500 | 172600 | 172500 | 272 |
| 318 | 20231130 | 143700 | 13543020100 | 172500 | 172600 | 172600 | 172500 | 93 |
| 319 | 20231130 | 143600 | 13526973800 | 172500 | 172500 | 172600 | 172500 | 170 |
| 320 | 20231130 | 143500 | 13497641400 | 172500 | 172500 | 172600 | 172500 | 89 |
| 321 | 20231130 | 143400 | 13482286400 | 172600 | 172600 | 172600 | 172400 | 432 |
| 322 | 20231130 | 143300 | 13407764800 | 172500 | 172600 | 172700 | 172500 | 340 |
| 323 | 20231130 | 143200 | 13349099200 | 172600 | 172600 | 172700 | 172500 | 256 |
| 324 | 20231130 | 143100 | 13304918300 | 172500 | 172500 | 172500 | 172400 | 519 |
| 325 | 20231130 | 143000 | 13215413200 | 172400 | 172500 | 172500 | 172400 | 143 |
| 326 | 20231130 | 142900 | 13190756700 | 172400 | 172400 | 172500 | 172400 | 112 |
| 327 | 20231130 | 142800 | 13171445100 | 172500 | 172600 | 172600 | 172400 | 1234 |
| 328 | 20231130 | 142700 | 12958567900 | 172600 | 172600 | 172600 | 172500 | 143 |
| 329 | 20231130 | 142600 | 12933893600 | 172500 | 172500 | 172600 | 172500 | 89 |
| 330 | 20231130 | 142500 | 12918539400 | 172500 | 172600 | 172700 | 172500 | 385 |
| 331 | 20231130 | 142400 | 12852093200 | 172600 | 172600 | 172700 | 172600 | 227 |
| 332 | 20231130 | 142300 | 12812908700 | 172600 | 172600 | 172700 | 172600 | 138 |
| 333 | 20231130 | 142200 | 12789087300 | 172700 | 172600 | 172700 | 172600 | 128 |
| 334 | 20231130 | 142100 | 12766989900 | 172600 | 172600 | 172700 | 172600 | 127 |
| 335 | 20231130 | 142000 | 12745067000 | 172600 | 172600 | 172700 | 172600 | 141 |
| 336 | 20231130 | 141900 | 12720726600 | 172600 | 172600 | 172700 | 172600 | 78 |
| 337 | 20231130 | 141800 | 12707262200 | 172700 | 172700 | 172800 | 172600 | 199 |
| 338 | 20231130 | 141700 | 12672897800 | 172700 | 172700 | 172800 | 172700 | 113 |
| 339 | 20231130 | 141600 | 12653379000 | 172700 | 172600 | 172800 | 172600 | 176 |
| 340 | 20231130 | 141500 | 12622984700 | 172600 | 172600 | 172700 | 172600 | 386 |
| 341 | 20231130 | 141400 | 12556332600 | 172600 | 172600 | 172700 | 172600 | 93 |
| 342 | 20231130 | 141300 | 12540280100 | 172600 | 172600 | 172700 | 172600 | 171 |
| 343 | 20231130 | 141200 | 12510762800 | 172600 | 172700 | 172700 | 172600 | 154 |
| 344 | 20231130 | 141100 | 12484176200 | 172600 | 172700 | 172700 | 172600 | 85 |
| 345 | 20231130 | 141000 | 12469502500 | 172600 | 172600 | 172700 | 172600 | 260 |
| 346 | 20231130 | 140900 | 12424607700 | 172600 | 172600 | 172700 | 172600 | 193 |
| 347 | 20231130 | 140800 | 12391291500 | 172600 | 172600 | 172700 | 172600 | 119 |
| 348 | 20231130 | 140700 | 12370749900 | 172600 | 172600 | 172700 | 172600 | 196 |
| 349 | 20231130 | 140600 | 12336913400 | 172600 | 172700 | 172700 | 172600 | 123 |
| 350 | 20231130 | 140500 | 12315682900 | 172600 | 172600 | 172700 | 172600 | 78 |
| 351 | 20231130 | 140400 | 12302218100 | 172600 | 172700 | 172800 | 172600 | 141 |
| 352 | 20231130 | 140300 | 12277863200 | 172700 | 172600 | 172800 | 172600 | 100 |
| 353 | 20231130 | 140200 | 12260594100 | 172600 | 172700 | 172800 | 172600 | 127 |
| 354 | 20231130 | 140100 | 12238663400 | 172800 | 172700 | 172800 | 172700 | 155 |
| 355 | 20231130 | 140000 | 12211886000 | 172700 | 172700 | 172800 | 172700 | 148 |
| 356 | 20231130 | 135900 | 12186319100 | 172800 | 172900 | 172900 | 172700 | 145 |
| 357 | 20231130 | 135800 | 12161267100 | 172800 | 172700 | 172900 | 172700 | 145 |
| 358 | 20231130 | 135700 | 12136211900 | 172800 | 172700 | 172800 | 172700 | 59 |
| 359 | 20231130 | 135600 | 12126020700 | 172700 | 172800 | 172900 | 172700 | 228 |
| 360 | 20231130 | 135500 | 12086631200 | 172700 | 172700 | 172800 | 172700 | 348 |
| 361 | 20231130 | 135400 | 12026504300 | 172700 | 172800 | 172800 | 172700 | 119 |
| 362 | 20231130 | 135300 | 12005949800 | 172800 | 172700 | 172800 | 172700 | 117 |
| 363 | 20231130 | 135200 | 11985739700 | 172700 | 172700 | 172800 | 172700 | 142 |
| 364 | 20231130 | 135100 | 11961210500 | 172700 | 172700 | 172800 | 172700 | 145 |
| 365 | 20231130 | 135000 | 11936162200 | 172700 | 172900 | 172900 | 172700 | 110 |
| 366 | 20231130 | 134900 | 11917154600 | 172900 | 172800 | 172900 | 172700 | 108 |
| 367 | 20231130 | 134800 | 11898491200 | 172800 | 172800 | 172800 | 172700 | 312 |
| 368 | 20231130 | 134700 | 11844587300 | 172700 | 172700 | 172800 | 172700 | 95 |
| 369 | 20231130 | 134600 | 11828178600 | 172800 | 172800 | 172800 | 172700 | 159 |
| 370 | 20231130 | 134500 | 11800714400 | 172700 | 172800 | 172800 | 172700 | 97 |
| 371 | 20231130 | 134400 | 11783957400 | 172800 | 172700 | 172800 | 172700 | 268 |
| 372 | 20231130 | 134300 | 11737656800 | 172700 | 172700 | 172800 | 172700 | 143 |
| 373 | 20231130 | 134200 | 11712954900 | 172700 | 172700 | 172800 | 172700 | 62 |
| 374 | 20231130 | 134100 | 11702245600 | 172700 | 172700 | 172800 | 172700 | 126 |
| 375 | 20231130 | 134000 | 11680481800 | 172700 | 172700 | 172800 | 172700 | 125 |
| 376 | 20231130 | 133900 | 11658887400 | 172700 | 172700 | 172900 | 172700 | 168 |
| 377 | 20231130 | 133800 | 11629857200 | 172700 | 172700 | 172800 | 172700 | 123 |
| 378 | 20231130 | 133700 | 11608608900 | 172700 | 172800 | 172800 | 172700 | 124 |
| 379 | 20231130 | 133600 | 11587188800 | 172700 | 172700 | 172800 | 172700 | 197 |
| 380 | 20231130 | 133500 | 11553152500 | 172700 | 172800 | 172800 | 172700 | 157 |
| 381 | 20231130 | 133400 | 11526034000 | 172900 | 172900 | 173000 | 172800 | 134 |
| 382 | 20231130 | 133300 | 11502864300 | 172900 | 172700 | 173000 | 172700 | 223 |
| 383 | 20231130 | 133200 | 11464309600 | 172800 | 172800 | 172900 | 172700 | 114 |
| 384 | 20231130 | 133100 | 11444609800 | 172900 | 172700 | 172900 | 172700 | 324 |
| 385 | 20231130 | 133000 | 11388623800 | 172700 | 172700 | 172800 | 172700 | 154 |
| 386 | 20231130 | 132900 | 11362024300 | 172800 | 172800 | 172800 | 172700 | 113 |
| 387 | 20231130 | 132800 | 11342506900 | 172700 | 172700 | 172800 | 172700 | 79 |
| 388 | 20231130 | 132700 | 11328862200 | 172700 | 172700 | 172800 | 172700 | 151 |
| 389 | 20231130 | 132600 | 11302781500 | 172700 | 172700 | 172800 | 172700 | 444 |
| 390 | 20231130 | 132500 | 11226085500 | 172700 | 172700 | 172800 | 172700 | 110 |
| 391 | 20231130 | 132400 | 11207086900 | 172800 | 172900 | 172900 | 172700 | 163 |
| 392 | 20231130 | 132300 | 11178919600 | 172800 | 172800 | 172900 | 172800 | 111 |
| 393 | 20231130 | 132200 | 11159737500 | 172800 | 172800 | 172900 | 172800 | 279 |
| 394 | 20231130 | 132100 | 11111507100 | 172800 | 172900 | 173000 | 172800 | 157 |
| 395 | 20231130 | 132000 | 11084362700 | 173000 | 173000 | 173000 | 172900 | 138 |
| 396 | 20231130 | 131900 | 11060500400 | 173000 | 173000 | 173000 | 172900 | 84 |
| 397 | 20231130 | 131800 | 11045972300 | 172900 | 172900 | 173000 | 172900 | 87 |
| 398 | 20231130 | 131700 | 11030928400 | 173000 | 173000 | 173000 | 172900 | 85 |
| 399 | 20231130 | 131600 | 11016229800 | 173000 | 173100 | 173200 | 173000 | 466 |
| 400 | 20231130 | 131500 | 10935603100 | 173100 | 173000 | 173200 | 173000 | 242 |
| 401 | 20231130 | 131400 | 10893717200 | 173000 | 173000 | 173100 | 173000 | 252 |
| 402 | 20231130 | 131300 | 10850105100 | 173000 | 173100 | 173100 | 173000 | 95 |
| 403 | 20231130 | 131200 | 10833667100 | 173000 | 173000 | 173100 | 173000 | 89 |
| 404 | 20231130 | 131100 | 10818268900 | 173000 | 173100 | 173200 | 173000 | 169 |
| 405 | 20231130 | 131000 | 10789018400 | 173100 | 173100 | 173200 | 173000 | 100 |
| 406 | 20231130 | 130900 | 10771706100 | 173100 | 173200 | 173300 | 173100 | 144 |
| 407 | 20231130 | 130800 | 10746766900 | 173200 | 173200 | 173300 | 173200 | 62 |
| 408 | 20231130 | 130700 | 10736027500 | 173200 | 173100 | 173300 | 173100 | 104 |
| 409 | 20231130 | 130600 | 10718013100 | 173100 | 173100 | 173200 | 173000 | 393 |
| 410 | 20231130 | 130500 | 10649965600 | 173100 | 173100 | 173200 | 173100 | 84 |
| 411 | 20231130 | 130400 | 10635422700 | 173100 | 173100 | 173200 | 173100 | 145 |
| 412 | 20231130 | 130300 | 10610322800 | 173100 | 173100 | 173200 | 173100 | 72 |
| 413 | 20231130 | 130200 | 10597856100 | 173100 | 173100 | 173200 | 173100 | 103 |
| 414 | 20231130 | 130100 | 10580024200 | 173100 | 173300 | 173300 | 173100 | 151 |
| 415 | 20231130 | 130000 | 10553872800 | 173300 | 173200 | 173300 | 173100 | 118 |
| 416 | 20231130 | 125900 | 10533436700 | 173200 | 173300 | 173300 | 173200 | 119 |
| 417 | 20231130 | 125800 | 10512821700 | 173400 | 173300 | 173400 | 173300 | 57 |
| 418 | 20231130 | 125700 | 10502939800 | 173300 | 173400 | 173400 | 173300 | 86 |
| 419 | 20231130 | 125600 | 10488033700 | 173300 | 173300 | 173400 | 173300 | 112 |
| 420 | 20231130 | 125500 | 10468621800 | 173400 | 173400 | 173500 | 173300 | 123 |
| 421 | 20231130 | 125400 | 10447297400 | 173400 | 173300 | 173500 | 173300 | 164 |
| 422 | 20231130 | 125300 | 10418861000 | 173300 | 173300 | 173400 | 173300 | 140 |
| 423 | 20231130 | 125200 | 10394596300 | 173400 | 173400 | 173500 | 173300 | 57 |
| 424 | 20231130 | 125100 | 10384714400 | 173500 | 173400 | 173500 | 173300 | 133 |
| 425 | 20231130 | 125000 | 10361655300 | 173400 | 173400 | 173500 | 173400 | 89 |
| 426 | 20231130 | 124900 | 10346219800 | 173400 | 173400 | 173500 | 173300 | 71 |
| 427 | 20231130 | 124800 | 10333907200 | 173400 | 173400 | 173500 | 173300 | 189 |
| 428 | 20231130 | 124700 | 10301132900 | 173500 | 173300 | 173500 | 173300 | 126 |
| 429 | 20231130 | 124600 | 10279285900 | 173300 | 173400 | 173500 | 173300 | 85 |
| 430 | 20231130 | 124500 | 10264549700 | 173600 | 173400 | 173600 | 173300 | 242 |
| 431 | 20231130 | 124400 | 10222586600 | 173400 | 173300 | 173400 | 173300 | 51 |
| 432 | 20231130 | 124300 | 10213746600 | 173400 | 173400 | 173400 | 173300 | 114 |
| 433 | 20231130 | 124200 | 10193987400 | 173400 | 173400 | 173500 | 173300 | 103 |
| 434 | 20231130 | 124100 | 10176126700 | 173500 | 173400 | 173500 | 173400 | 84 |
| 435 | 20231130 | 124000 | 10161559900 | 173400 | 173500 | 173500 | 173300 | 138 |
| 436 | 20231130 | 123900 | 10137625200 | 173300 | 173400 | 173500 | 173300 | 121 |
| 437 | 20231130 | 123800 | 10116642600 | 173400 | 173400 | 173500 | 173400 | 70 |
| 438 | 20231130 | 123700 | 10104501400 | 173400 | 173400 | 173500 | 173400 | 207 |
| 439 | 20231130 | 123600 | 10068594100 | 173500 | 173400 | 173500 | 173400 | 86 |
| 440 | 20231130 | 123500 | 10053680800 | 173400 | 173500 | 173600 | 173400 | 112 |
| 441 | 20231130 | 123400 | 10034251200 | 173600 | 173600 | 173700 | 173500 | 92 |
| 442 | 20231130 | 123300 | 10018282900 | 173600 | 173400 | 173600 | 173300 | 109 |
| 443 | 20231130 | 123200 | 9999376200 | 173300 | 173500 | 173700 | 173300 | 186 |
| 444 | 20231130 | 123100 | 9967110300 | 173400 | 173400 | 173600 | 173400 | 276 |
| 445 | 20231130 | 123000 | 9919247100 | 173400 | 173400 | 173600 | 173400 | 137 |
| 446 | 20231130 | 122900 | 9895485900 | 173500 | 173400 | 173800 | 173400 | 102 |
| 447 | 20231130 | 122800 | 9877792400 | 173400 | 173700 | 173700 | 173300 | 637 |
| 448 | 20231130 | 122700 | 9767307900 | 173600 | 173600 | 173700 | 173500 | 197 |
| 449 | 20231130 | 122600 | 9733111800 | 173600 | 173500 | 173600 | 173400 | 55 |
| 450 | 20231130 | 122500 | 9723567900 | 173500 | 173400 | 173500 | 173400 | 257 |
| 451 | 20231130 | 122400 | 9678986800 | 173400 | 173500 | 173500 | 173400 | 157 |
| 452 | 20231130 | 122300 | 9651754000 | 173500 | 173500 | 173600 | 173500 | 66 |
| 453 | 20231130 | 122200 | 9640302800 | 173500 | 173800 | 173800 | 173400 | 1775 |
| 454 | 20231130 | 122100 | 9332099200 | 173700 | 173800 | 173800 | 173700 | 572 |
| 455 | 20231130 | 122000 | 9232693400 | 173800 | 173800 | 173900 | 173800 | 111 |
| 456 | 20231130 | 121900 | 9213399600 | 173800 | 173900 | 174000 | 173800 | 284 |
| 457 | 20231130 | 121800 | 9164020400 | 173900 | 173900 | 174000 | 173900 | 112 |
| 458 | 20231130 | 121700 | 9144541300 | 173900 | 174100 | 174100 | 173900 | 164 |
| 459 | 20231130 | 121600 | 9116003000 | 174000 | 174200 | 174300 | 174000 | 124 |
| 460 | 20231130 | 121500 | 9094406600 | 174200 | 174200 | 174300 | 174200 | 59 |
| 461 | 20231130 | 121400 | 9084127900 | 174200 | 174200 | 174300 | 174200 | 134 |
| 462 | 20231130 | 121300 | 9060783900 | 174200 | 174400 | 174400 | 174200 | 116 |
| 463 | 20231130 | 121200 | 9040569500 | 174200 | 174200 | 174400 | 174100 | 115 |
| 464 | 20231130 | 121100 | 9020523400 | 174100 | 174600 | 174600 | 174100 | 185 |
| 465 | 20231130 | 121000 | 8988272200 | 174500 | 174400 | 174500 | 174300 | 116 |
| 466 | 20231130 | 120900 | 8968039300 | 174400 | 174200 | 174400 | 174200 | 101 |
| 467 | 20231130 | 120800 | 8950432800 | 174200 | 174500 | 174500 | 174200 | 131 |
| 468 | 20231130 | 120700 | 8927586300 | 174400 | 174300 | 174400 | 174300 | 143 |
| 469 | 20231130 | 120600 | 8902653500 | 174300 | 174300 | 174400 | 174300 | 116 |
| 470 | 20231130 | 120500 | 8882432500 | 174400 | 174300 | 174500 | 174300 | 84 |
| 471 | 20231130 | 120400 | 8867784600 | 174400 | 174300 | 174400 | 174300 | 136 |
| 472 | 20231130 | 120300 | 8844070000 | 174300 | 174400 | 174500 | 174300 | 143 |
| 473 | 20231130 | 120200 | 8819129600 | 174400 | 174400 | 174500 | 174300 | 73 |
| 474 | 20231130 | 120100 | 8806396200 | 174600 | 174400 | 174600 | 174400 | 146 |
| 475 | 20231130 | 120000 | 8780917400 | 174500 | 174500 | 174600 | 174400 | 191 |
| 476 | 20231130 | 115900 | 8747586300 | 174500 | 174700 | 174700 | 174500 | 67 |
| 477 | 20231130 | 115800 | 8735890800 | 174500 | 174600 | 174800 | 174500 | 182 |
| 478 | 20231130 | 115700 | 8704110400 | 174600 | 174700 | 174800 | 174500 | 273 |
| 479 | 20231130 | 115600 | 8656441300 | 174600 | 174700 | 174700 | 174600 | 120 |
| 480 | 20231130 | 115500 | 8635484800 | 174600 | 174700 | 174800 | 174600 | 124 |
| 481 | 20231130 | 115400 | 8613822400 | 174700 | 174700 | 174900 | 174600 | 113 |
| 482 | 20231130 | 115300 | 8594078000 | 174700 | 174700 | 174800 | 174300 | 245 |
| 483 | 20231130 | 115200 | 8551290000 | 174600 | 174700 | 174700 | 174500 | 122 |
| 484 | 20231130 | 115100 | 8529986200 | 174700 | 174900 | 174900 | 174500 | 124 |
| 485 | 20231130 | 115000 | 8508316900 | 174800 | 174700 | 175000 | 174500 | 201 |
| 486 | 20231130 | 114900 | 8473198500 | 174700 | 174800 | 175000 | 174500 | 563 |
| 487 | 20231130 | 114800 | 8374779900 | 174700 | 174600 | 174700 | 174600 | 145 |
| 488 | 20231130 | 114700 | 8349454300 | 174600 | 174500 | 174700 | 174300 | 271 |
| 489 | 20231130 | 114600 | 8302154200 | 174400 | 174500 | 174500 | 174300 | 230 |
| 490 | 20231130 | 114500 | 8262038400 | 174400 | 174600 | 174600 | 174400 | 88 |
| 491 | 20231130 | 114400 | 8246682000 | 174600 | 174500 | 174600 | 174400 | 149 |
| 492 | 20231130 | 114300 | 8220678800 | 174500 | 174600 | 174700 | 174500 | 178 |
| 493 | 20231130 | 114200 | 8189609400 | 174600 | 174500 | 174600 | 174500 | 182 |
| 494 | 20231130 | 114100 | 8157838600 | 174400 | 174500 | 174600 | 174400 | 119 |
| 495 | 20231130 | 114000 | 8137068500 | 174500 | 174700 | 174700 | 174500 | 124 |
| 496 | 20231130 | 113900 | 8115423900 | 174700 | 174700 | 174800 | 174500 | 292 |
| 497 | 20231130 | 113800 | 8064420400 | 174700 | 174600 | 174800 | 174500 | 105 |
| 498 | 20231130 | 113700 | 8046077100 | 174600 | 174700 | 174700 | 174500 | 174 |
| 499 | 20231130 | 113600 | 8015698300 | 174500 | 174500 | 174600 | 174500 | 163 |
| 500 | 20231130 | 113500 | 7987247600 | 174600 | 174500 | 174700 | 174500 | 160 |
| 501 | 20231130 | 113400 | 7959311500 | 174500 | 174500 | 174600 | 174400 | 137 |
| 502 | 20231130 | 113300 | 7935397500 | 174500 | 174600 | 174600 | 174500 | 93 |
| 503 | 20231130 | 113200 | 7919164400 | 174600 | 174600 | 174700 | 174500 | 183 |
| 504 | 20231130 | 113100 | 7887218200 | 174700 | 174600 | 174700 | 174500 | 133 |
| 505 | 20231130 | 113000 | 7863999200 | 174600 | 174500 | 174700 | 174400 | 175 |
| 506 | 20231130 | 112900 | 7833462300 | 174500 | 174500 | 174600 | 174400 | 129 |
| 507 | 20231130 | 112800 | 7810956200 | 174500 | 174600 | 174600 | 174400 | 148 |
| 508 | 20231130 | 112700 | 7785130500 | 174500 | 174400 | 174500 | 174200 | 228 |
| 509 | 20231130 | 112600 | 7745367400 | 174400 | 174400 | 174500 | 174400 | 157 |
| 510 | 20231130 | 112500 | 7717979800 | 174500 | 174300 | 174500 | 174200 | 242 |
| 511 | 20231130 | 112400 | 7675786200 | 174400 | 174300 | 174400 | 174200 | 142 |
| 512 | 20231130 | 112300 | 7651032900 | 174400 | 174300 | 174500 | 174200 | 111 |
| 513 | 20231130 | 112200 | 7631677600 | 174300 | 174300 | 174400 | 174100 | 177 |
| 514 | 20231130 | 112100 | 7600839500 | 174300 | 174400 | 174400 | 174200 | 159 |
| 515 | 20231130 | 112000 | 7573122900 | 174400 | 174200 | 174400 | 174200 | 102 |
| 516 | 20231130 | 111900 | 7555341200 | 174300 | 174500 | 174500 | 174200 | 122 |
| 517 | 20231130 | 111800 | 7534070200 | 174200 | 174200 | 174400 | 174200 | 231 |
| 518 | 20231130 | 111700 | 7493802700 | 174200 | 174200 | 174300 | 174100 | 94 |
| 519 | 20231130 | 111600 | 7477424300 | 174100 | 174300 | 174400 | 174000 | 207 |
| 520 | 20231130 | 111500 | 7441349400 | 174400 | 174200 | 174400 | 174100 | 153 |
| 521 | 20231130 | 111400 | 7414675900 | 174200 | 174100 | 174300 | 173900 | 351 |
| 522 | 20231130 | 111300 | 7353558400 | 174100 | 174200 | 174400 | 174000 | 174 |
| 523 | 20231130 | 111200 | 7323234300 | 174200 | 174200 | 174400 | 173900 | 191 |
| 524 | 20231130 | 111100 | 7289953600 | 174100 | 173800 | 174300 | 173700 | 1260 |
| 525 | 20231130 | 111000 | 7070790600 | 173900 | 173800 | 173900 | 173700 | 127 |
| 526 | 20231130 | 110900 | 7048720200 | 173700 | 173600 | 173800 | 173600 | 93 |
| 527 | 20231130 | 110800 | 7032563000 | 173800 | 173700 | 173800 | 173600 | 245 |
| 528 | 20231130 | 110700 | 6990003000 | 173700 | 173700 | 173800 | 173600 | 141 |
| 529 | 20231130 | 110600 | 6965511900 | 173600 | 173700 | 173800 | 173600 | 68 |
| 530 | 20231130 | 110500 | 6953699800 | 173800 | 173700 | 173800 | 173600 | 108 |
| 531 | 20231130 | 110400 | 6934946400 | 173500 | 173600 | 173700 | 173500 | 138 |
| 532 | 20231130 | 110300 | 6910995900 | 173600 | 173700 | 173800 | 173500 | 294 |
| 533 | 20231130 | 110200 | 6859947700 | 173700 | 173400 | 173700 | 173400 | 202 |
| 534 | 20231130 | 110100 | 6824896200 | 173500 | 173400 | 173600 | 173400 | 159 |
| 535 | 20231130 | 110000 | 6797314600 | 173400 | 173500 | 173600 | 173400 | 380 |
| 536 | 20231130 | 105900 | 6731394400 | 173500 | 173500 | 173700 | 173500 | 179 |
| 537 | 20231130 | 105800 | 6700321900 | 173500 | 173700 | 173700 | 173500 | 217 |
| 538 | 20231130 | 105700 | 6662653200 | 173500 | 173500 | 173700 | 173500 | 233 |
| 539 | 20231130 | 105600 | 6622215400 | 173500 | 173500 | 173600 | 173500 | 66 |
| 540 | 20231130 | 105500 | 6610759800 | 173500 | 173500 | 173600 | 173400 | 170 |
| 541 | 20231130 | 105400 | 6581262300 | 173600 | 173500 | 173600 | 173400 | 164 |
| 542 | 20231130 | 105300 | 6552809700 | 173500 | 173500 | 173600 | 173400 | 189 |
| 543 | 20231130 | 105200 | 6520022900 | 173500 | 173400 | 173700 | 173400 | 196 |
| 544 | 20231130 | 105100 | 6486021300 | 173500 | 173600 | 173600 | 173400 | 150 |
| 545 | 20231130 | 105000 | 6460000400 | 173600 | 173500 | 173600 | 173400 | 122 |
| 546 | 20231130 | 104900 | 6438826900 | 173500 | 173400 | 173600 | 173400 | 179 |
| 547 | 20231130 | 104800 | 6407775100 | 173400 | 173400 | 173600 | 173400 | 187 |
| 548 | 20231130 | 104700 | 6375330400 | 173400 | 173500 | 173500 | 173300 | 281 |
| 549 | 20231130 | 104600 | 6326608000 | 173500 | 173400 | 173500 | 173400 | 176 |
| 550 | 20231130 | 104500 | 6296083100 | 173500 | 173500 | 173500 | 173400 | 123 |
| 551 | 20231130 | 104400 | 6274751500 | 173400 | 173300 | 173500 | 173300 | 158 |
| 552 | 20231130 | 104300 | 6247357900 | 173400 | 173400 | 173500 | 173300 | 208 |
| 553 | 20231130 | 104200 | 6211292000 | 173400 | 173500 | 173600 | 173400 | 78 |
| 554 | 20231130 | 104100 | 6197761100 | 173500 | 173600 | 173600 | 173400 | 138 |
| 555 | 20231130 | 104000 | 6173816300 | 173500 | 173500 | 173600 | 173500 | 183 |
| 556 | 20231130 | 103900 | 6142058000 | 173500 | 173600 | 173600 | 173400 | 135 |
| 557 | 20231130 | 103800 | 6118639100 | 173600 | 173500 | 173800 | 173400 | 247 |
| 558 | 20231130 | 103700 | 6075760100 | 173600 | 173500 | 173700 | 173400 | 209 |
| 559 | 20231130 | 103600 | 6039496500 | 173400 | 173400 | 173500 | 173400 | 169 |
| 560 | 20231130 | 103500 | 6010183900 | 173400 | 173400 | 173500 | 173400 | 133 |
| 561 | 20231130 | 103400 | 5987116400 | 173500 | 173600 | 173600 | 173400 | 107 |
| 562 | 20231130 | 103300 | 5968556800 | 173600 | 173600 | 173600 | 173400 | 140 |
| 563 | 20231130 | 103200 | 5944267000 | 173600 | 173500 | 173600 | 173400 | 248 |
| 564 | 20231130 | 103100 | 5901235300 | 173500 | 173500 | 173700 | 173400 | 71 |
| 565 | 20231130 | 103000 | 5888917000 | 173500 | 173600 | 173700 | 173500 | 140 |
| 566 | 20231130 | 102900 | 5864615900 | 173700 | 173800 | 173800 | 173500 | 184 |
| 567 | 20231130 | 102800 | 5832670500 | 173800 | 173800 | 173900 | 173600 | 48 |
| 568 | 20231130 | 102700 | 5824329500 | 173800 | 173700 | 173800 | 173600 | 271 |
| 569 | 20231130 | 102600 | 5777239900 | 173600 | 173600 | 173800 | 173500 | 192 |
| 570 | 20231130 | 102500 | 5743899900 | 173600 | 173700 | 173900 | 173600 | 104 |
| 571 | 20231130 | 102400 | 5725830500 | 173800 | 173800 | 174000 | 173700 | 443 |
| 572 | 20231130 | 102300 | 5648824500 | 173800 | 173700 | 174000 | 173700 | 230 |
| 573 | 20231130 | 102200 | 5608844800 | 173600 | 173700 | 173900 | 173300 | 189 |
| 574 | 20231130 | 102100 | 5576012200 | 173700 | 173800 | 173900 | 173700 | 241 |
| 575 | 20231130 | 102000 | 5534130100 | 173700 | 173600 | 173900 | 173200 | 437 |
| 576 | 20231130 | 101900 | 5458209900 | 173700 | 173700 | 173800 | 173600 | 283 |
| 577 | 20231130 | 101800 | 5409036500 | 173600 | 173600 | 173800 | 173600 | 186 |
| 578 | 20231130 | 101700 | 5376734700 | 173700 | 173500 | 173700 | 173500 | 204 |
| 579 | 20231130 | 101600 | 5341315700 | 173500 | 173500 | 173600 | 173400 | 181 |
| 580 | 20231130 | 101500 | 5309910900 | 173500 | 173500 | 173700 | 173400 | 215 |
| 581 | 20231130 | 101400 | 5272597000 | 173400 | 173300 | 173600 | 173300 | 189 |
| 582 | 20231130 | 101300 | 5239813500 | 173300 | 173400 | 173400 | 173200 | 229 |
| 583 | 20231130 | 101200 | 5200116200 | 173400 | 173400 | 173500 | 173300 | 99 |
| 584 | 20231130 | 101100 | 5182952200 | 173400 | 173500 | 173500 | 173400 | 196 |
| 585 | 20231130 | 101000 | 5148959900 | 173500 | 173600 | 173600 | 173400 | 149 |
| 586 | 20231130 | 100900 | 5123106200 | 173600 | 173700 | 173700 | 173600 | 91 |
| 587 | 20231130 | 100800 | 5107304100 | 173600 | 173500 | 173700 | 173500 | 240 |
| 588 | 20231130 | 100700 | 5065646100 | 173400 | 173600 | 173600 | 173400 | 129 |
| 589 | 20231130 | 100600 | 5043259600 | 173500 | 173000 | 173600 | 173000 | 238 |
| 590 | 20231130 | 100500 | 5002023300 | 173000 | 173000 | 173100 | 172800 | 270 |
| 591 | 20231130 | 100400 | 4955330300 | 172900 | 173100 | 173200 | 172700 | 180 |
| 592 | 20231130 | 100300 | 4924184200 | 173100 | 172700 | 173200 | 172700 | 164 |
| 593 | 20231130 | 100200 | 4895811800 | 172700 | 172500 | 172700 | 172500 | 189 |
| 594 | 20231130 | 100100 | 4863186100 | 172500 | 172600 | 172600 | 172400 | 227 |
| 595 | 20231130 | 100000 | 4824031700 | 172500 | 172500 | 172600 | 172400 | 62 |
| 596 | 20231130 | 095900 | 4813338500 | 172500 | 172400 | 172600 | 172400 | 299 |
| 597 | 20231130 | 095800 | 4761763200 | 172400 | 172400 | 172500 | 172400 | 144 |
| 598 | 20231130 | 095700 | 4736933200 | 172500 | 172500 | 172600 | 172400 | 157 |
| 599 | 20231130 | 095600 | 4709852100 | 172500 | 172200 | 172700 | 172200 | 313 |
| 600 | 20231130 | 095500 | 4655891300 | 172200 | 172400 | 172500 | 172200 | 167 |
| 601 | 20231130 | 095400 | 4627118800 | 172400 | 172300 | 172500 | 172200 | 532 |
| 602 | 20231130 | 095300 | 4535475600 | 172300 | 172400 | 172400 | 172300 | 205 |
| 603 | 20231130 | 095200 | 4500148000 | 172300 | 172400 | 172500 | 172300 | 183 |
| 604 | 20231130 | 095100 | 4468599200 | 172400 | 172000 | 172400 | 172000 | 223 |
| 605 | 20231130 | 095000 | 4430196800 | 172000 | 172000 | 172200 | 172000 | 238 |
| 606 | 20231130 | 094900 | 4389240800 | 172000 | 172100 | 172200 | 171900 | 441 |
| 607 | 20231130 | 094800 | 4313408500 | 172000 | 171800 | 172000 | 171800 | 365 |
| 608 | 20231130 | 094700 | 4250656100 | 171800 | 171800 | 171900 | 171800 | 211 |
| 609 | 20231130 | 094600 | 4214399100 | 171800 | 171800 | 171900 | 171800 | 160 |
| 610 | 20231130 | 094500 | 4186907800 | 171900 | 172000 | 172100 | 171800 | 926 |
| 611 | 20231130 | 094400 | 4027667300 | 172000 | 172000 | 172100 | 172000 | 461 |
| 612 | 20231130 | 094300 | 3948358000 | 172000 | 172400 | 172500 | 172000 | 1120 |
| 613 | 20231130 | 094200 | 3755502900 | 172500 | 172500 | 172500 | 172400 | 193 |
| 614 | 20231130 | 094100 | 3722220600 | 172400 | 172600 | 172700 | 172400 | 452 |
| 615 | 20231130 | 094000 | 3644236500 | 172600 | 172600 | 172700 | 172600 | 155 |
| 616 | 20231130 | 093900 | 3617479000 | 172700 | 172600 | 172700 | 172600 | 317 |
| 617 | 20231130 | 093800 | 3562743200 | 172700 | 172500 | 172700 | 172500 | 334 |
| 618 | 20231130 | 093700 | 3505106000 | 172500 | 173200 | 173200 | 172400 | 2228 |
| 619 | 20231130 | 093600 | 3119928900 | 173200 | 173200 | 173300 | 173200 | 141 |
| 620 | 20231130 | 093500 | 3095507500 | 173200 | 173100 | 173200 | 173100 | 641 |
| 621 | 20231130 | 093400 | 2984507000 | 173100 | 173200 | 173300 | 173000 | 678 |
| 622 | 20231130 | 093300 | 2867132200 | 173300 | 173300 | 173400 | 173200 | 162 |
| 623 | 20231130 | 093200 | 2839062800 | 173300 | 173300 | 173400 | 173200 | 1917 |
| 624 | 20231130 | 093100 | 2506868400 | 173400 | 173400 | 173500 | 173300 | 415 |
| 625 | 20231130 | 093000 | 2434910000 | 173400 | 173500 | 173500 | 173400 | 409 |
| 626 | 20231130 | 092900 | 2363982300 | 173500 | 173500 | 173600 | 173400 | 463 |
| 627 | 20231130 | 092800 | 2283653300 | 173600 | 173600 | 173700 | 173500 | 236 |
| 628 | 20231130 | 092700 | 2242688300 | 173700 | 173600 | 173700 | 173600 | 70 |
| 629 | 20231130 | 092600 | 2230531700 | 173700 | 173600 | 173700 | 173500 | 866 |
| 630 | 20231130 | 092500 | 2080217900 | 173600 | 173600 | 173700 | 173600 | 175 |
| 631 | 20231130 | 092400 | 2049836600 | 173600 | 173700 | 173700 | 173600 | 149 |
| 632 | 20231130 | 092300 | 2023963100 | 173700 | 173500 | 173700 | 173500 | 173 |
| 633 | 20231130 | 092200 | 1993926500 | 173600 | 173500 | 173600 | 173500 | 327 |
| 634 | 20231130 | 092100 | 1937165400 | 173500 | 173500 | 173600 | 173400 | 297 |
| 635 | 20231130 | 092000 | 1885644900 | 173400 | 173300 | 173400 | 173300 | 412 |
| 636 | 20231130 | 091900 | 1814218300 | 173600 | 173800 | 173800 | 173300 | 771 |
| 637 | 20231130 | 091800 | 1680384700 | 173800 | 173800 | 173900 | 173700 | 339 |
| 638 | 20231130 | 091700 | 1621480700 | 173800 | 174100 | 174100 | 173700 | 1084 |
| 639 | 20231130 | 091600 | 1432892500 | 174100 | 174000 | 174100 | 173900 | 221 |
| 640 | 20231130 | 091500 | 1394443100 | 174000 | 174600 | 174600 | 173900 | 1093 |
| 641 | 20231130 | 091400 | 1204120500 | 174500 | 174800 | 174800 | 174500 | 708 |
| 642 | 20231130 | 091300 | 1080500400 | 174800 | 174700 | 174800 | 174600 | 203 |
| 643 | 20231130 | 091200 | 1045027200 | 174700 | 174700 | 174700 | 174500 | 555 |
| 644 | 20231130 | 091100 | 948096800 | 174600 | 174900 | 174900 | 174500 | 577 |
| 645 | 20231130 | 091000 | 847338300 | 174900 | 175300 | 175300 | 174800 | 1294 |
| 646 | 20231130 | 090900 | 620815000 | 175400 | 175900 | 175900 | 175300 | 693 |
| 647 | 20231130 | 090800 | 499118000 | 175900 | 176000 | 176100 | 175900 | 432 |
| 648 | 20231130 | 090700 | 423103700 | 176000 | 176200 | 176300 | 176000 | 248 |
| 649 | 20231130 | 090600 | 379420600 | 176200 | 176300 | 176300 | 176100 | 603 |
| 650 | 20231130 | 090500 | 273177300 | 176300 | 176800 | 176900 | 176200 | 640 |
| 651 | 20231130 | 090400 | 160293200 | 176800 | 176700 | 176800 | 176700 | 2 |
| 652 | 20231130 | 090300 | 159939700 | 177400 | 176400 | 177500 | 176400 | 145 |
| 653 | 20231130 | 090200 | 134288600 | 176400 | 176700 | 176700 | 176400 | 246 |
| 654 | 20231130 | 090100 | 90864700 | 176600 | 177500 | 177600 | 176600 | 218 |
| 655 | 20231130 | 090000 | 52257000 | 177000 | 177700 | 178000 | 177000 | 294 |