35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 200500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 10304 |
| 3 | 20231130 | 200400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20231130 | 200300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20231130 | 200200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20231130 | 200100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20231130 | 200000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20231130 | 195900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20231130 | 195800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20231130 | 195700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20231130 | 195600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20231130 | 195500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20231130 | 195400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20231130 | 195300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20231130 | 195200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20231130 | 195100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20231130 | 195000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20231130 | 194900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20231130 | 194800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20231130 | 194700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20231130 | 194600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20231130 | 194500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20231130 | 194400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20231130 | 194300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20231130 | 194200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20231130 | 194100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20231130 | 194000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20231130 | 193900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20231130 | 193800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20231130 | 193700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20231130 | 193600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20231130 | 193500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 10304 |
| 33 | 20231130 | 193400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20231130 | 193300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20231130 | 193200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20231130 | 193100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20231130 | 193000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20231130 | 192900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20231130 | 192800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20231130 | 192700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20231130 | 192600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20231130 | 192500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20231130 | 192400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20231130 | 192300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20231130 | 192200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20231130 | 192100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20231130 | 192000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20231130 | 191900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20231130 | 191800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20231130 | 191700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20231130 | 191600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20231130 | 191500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20231130 | 191400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20231130 | 191300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20231130 | 191200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20231130 | 191100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20231130 | 191000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20231130 | 190900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20231130 | 190800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20231130 | 190700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20231130 | 190600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20231130 | 190500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 10304 |
| 63 | 20231130 | 190400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20231130 | 190300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20231130 | 190200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20231130 | 190100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20231130 | 190000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20231130 | 185900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20231130 | 185800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20231130 | 185700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20231130 | 185600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20231130 | 185500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20231130 | 185400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20231130 | 185300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20231130 | 185200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20231130 | 185100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20231130 | 185000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20231130 | 184900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20231130 | 184800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20231130 | 184700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20231130 | 184600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20231130 | 184500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20231130 | 184400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20231130 | 184300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20231130 | 184200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20231130 | 184100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20231130 | 184000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20231130 | 183900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20231130 | 183800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20231130 | 183700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20231130 | 183600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20231130 | 183500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 10304 |
| 93 | 20231130 | 183400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20231130 | 183300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20231130 | 183200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20231130 | 183100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20231130 | 183000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20231130 | 182900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20231130 | 182800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20231130 | 182700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20231130 | 182600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20231130 | 182500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20231130 | 182400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20231130 | 182300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20231130 | 182200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20231130 | 182100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20231130 | 182000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20231130 | 181900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20231130 | 181800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20231130 | 181700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20231130 | 181600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20231130 | 181500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20231130 | 181400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20231130 | 181300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20231130 | 181200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20231130 | 181100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20231130 | 181000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20231130 | 180900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20231130 | 180800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20231130 | 180700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20231130 | 180600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20231130 | 180500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 10304 |
| 123 | 20231130 | 180400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20231130 | 180300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20231130 | 180200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20231130 | 180100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20231130 | 180000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20231130 | 175900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20231130 | 175800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20231130 | 175700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20231130 | 175600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20231130 | 175500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20231130 | 175400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20231130 | 175300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20231130 | 175200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20231130 | 175100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20231130 | 175000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20231130 | 174900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20231130 | 174800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20231130 | 174700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20231130 | 174600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20231130 | 174500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20231130 | 174400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20231130 | 174300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20231130 | 174200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20231130 | 174100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20231130 | 174000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20231130 | 173900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20231130 | 173800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20231130 | 173700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20231130 | 173600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20231130 | 173500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 10304 |
| 153 | 20231130 | 173400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20231130 | 173300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20231130 | 173200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20231130 | 173100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20231130 | 173000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20231130 | 172900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20231130 | 172800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20231130 | 172700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20231130 | 172600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20231130 | 172500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20231130 | 172400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20231130 | 172300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20231130 | 172200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20231130 | 172100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20231130 | 172000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20231130 | 171900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20231130 | 171800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20231130 | 171700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20231130 | 171600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20231130 | 171500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20231130 | 171400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20231130 | 171300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20231130 | 171200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20231130 | 171100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20231130 | 171000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20231130 | 170900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20231130 | 170800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20231130 | 170700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20231130 | 170600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20231130 | 170500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 10304 |
| 183 | 20231130 | 170400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20231130 | 170300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20231130 | 170200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20231130 | 170100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20231130 | 170000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20231130 | 165900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20231130 | 165800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20231130 | 165700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20231130 | 165600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20231130 | 165500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20231130 | 165400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20231130 | 165300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20231130 | 165200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20231130 | 165100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20231130 | 165000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20231130 | 164900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20231130 | 164800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20231130 | 164700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20231130 | 164600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20231130 | 164500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20231130 | 164400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20231130 | 164300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20231130 | 164200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20231130 | 164100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20231130 | 164000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20231130 | 163900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20231130 | 163800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20231130 | 163700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20231130 | 163600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20231130 | 163500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 10304 |
| 213 | 20231130 | 163400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20231130 | 163300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20231130 | 163200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20231130 | 163100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20231130 | 163000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20231130 | 162900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20231130 | 162800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20231130 | 162700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20231130 | 162600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20231130 | 162500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20231130 | 162400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20231130 | 162300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20231130 | 162200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20231130 | 162100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20231130 | 162000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20231130 | 161900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20231130 | 161800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20231130 | 161700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20231130 | 161600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20231130 | 161500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20231130 | 161400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 234 | 20231130 | 161300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 235 | 20231130 | 161200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20231130 | 161100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20231130 | 161000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 238 | 20231130 | 160900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20231130 | 160800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20231130 | 160700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 241 | 20231130 | 160600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 242 | 20231130 | 160500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 10304 |
| 243 | 20231130 | 160400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 244 | 20231130 | 160300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 245 | 20231130 | 160200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 246 | 20231130 | 160100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 247 | 20231130 | 160000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 248 | 20231130 | 155900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 249 | 20231130 | 155800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 250 | 20231130 | 155700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 251 | 20231130 | 155600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 252 | 20231130 | 155500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 253 | 20231130 | 155400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 254 | 20231130 | 155300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 255 | 20231130 | 155200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 256 | 20231130 | 155100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 257 | 20231130 | 155000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 258 | 20231130 | 154900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 259 | 20231130 | 154800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 260 | 20231130 | 154700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 261 | 20231130 | 154600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 262 | 20231130 | 154500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 263 | 20231130 | 154400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 264 | 20231130 | 154300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 265 | 20231130 | 154200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 266 | 20231130 | 154100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 267 | 20231130 | 154000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 268 | 20231130 | 153900 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 269 | 20231130 | 153800 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 270 | 20231130 | 153700 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 271 | 20231130 | 153600 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 272 | 20231130 | 153500 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 10304 |
| 273 | 20231130 | 153400 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 274 | 20231130 | 153300 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 275 | 20231130 | 153200 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 276 | 20231130 | 153100 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 277 | 20231130 | 153000 | 2898704250 | 35700 | 35700 | 35700 | 35700 | 10304 |
| 278 | 20231130 | 152900 | 2530851450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 279 | 20231130 | 152800 | 2530851450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 280 | 20231130 | 152700 | 2530851450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 281 | 20231130 | 152600 | 2530851450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 282 | 20231130 | 152500 | 2530851450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 283 | 20231130 | 152400 | 2530851450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 284 | 20231130 | 152300 | 2530851450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 285 | 20231130 | 152200 | 2530851450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 286 | 20231130 | 152100 | 2530851450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 287 | 20231130 | 152000 | 2530851450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 288 | 20231130 | 151900 | 2530851450 | 35650 | 35700 | 35700 | 35650 | 500 |
| 289 | 20231130 | 151800 | 2513009850 | 35700 | 35700 | 35700 | 35700 | 256 |
| 290 | 20231130 | 151700 | 2503870650 | 35700 | 35650 | 35700 | 35650 | 297 |
| 291 | 20231130 | 151600 | 2493268550 | 35700 | 35700 | 35700 | 35650 | 386 |
| 292 | 20231130 | 151500 | 2479493600 | 35700 | 35600 | 35700 | 35600 | 2047 |
| 293 | 20231130 | 151400 | 2406517550 | 35600 | 35550 | 35650 | 35550 | 981 |
| 294 | 20231130 | 151300 | 2371583900 | 35600 | 35550 | 35600 | 35550 | 383 |
| 295 | 20231130 | 151200 | 2357951500 | 35600 | 35600 | 35600 | 35550 | 352 |
| 296 | 20231130 | 151100 | 2345422850 | 35600 | 35600 | 35600 | 35550 | 565 |
| 297 | 20231130 | 151000 | 2325311250 | 35550 | 35550 | 35600 | 35550 | 421 |
| 298 | 20231130 | 150900 | 2310327000 | 35600 | 35550 | 35600 | 35550 | 1966 |
| 299 | 20231130 | 150800 | 2240421200 | 35550 | 35550 | 35550 | 35500 | 390 |
| 300 | 20231130 | 150700 | 2226563500 | 35500 | 35500 | 35550 | 35500 | 920 |
| 301 | 20231130 | 150600 | 2193868300 | 35550 | 35550 | 35550 | 35500 | 364 |
| 302 | 20231130 | 150500 | 2180930500 | 35500 | 35550 | 35550 | 35500 | 169 |
| 303 | 20231130 | 150400 | 2174925000 | 35500 | 35500 | 35550 | 35500 | 353 |
| 304 | 20231130 | 150300 | 2162381750 | 35550 | 35550 | 35550 | 35500 | 449 |
| 305 | 20231130 | 150200 | 2146428900 | 35500 | 35550 | 35550 | 35500 | 101 |
| 306 | 20231130 | 150100 | 2142840800 | 35500 | 35500 | 35550 | 35500 | 540 |
| 307 | 20231130 | 150000 | 2123663300 | 35550 | 35500 | 35550 | 35500 | 197 |
| 308 | 20231130 | 145900 | 2116661050 | 35550 | 35500 | 35550 | 35500 | 99 |
| 309 | 20231130 | 145800 | 2113144750 | 35550 | 35500 | 35550 | 35500 | 66 |
| 310 | 20231130 | 145700 | 2110798600 | 35550 | 35500 | 35550 | 35500 | 453 |
| 311 | 20231130 | 145600 | 2094716700 | 35500 | 35550 | 35550 | 35500 | 106 |
| 312 | 20231130 | 145500 | 2090949900 | 35550 | 35550 | 35550 | 35500 | 2421 |
| 313 | 20231130 | 145400 | 2004884500 | 35550 | 35500 | 35550 | 35500 | 137 |
| 314 | 20231130 | 145300 | 2000016250 | 35550 | 35500 | 35550 | 35500 | 39 |
| 315 | 20231130 | 145200 | 1998631700 | 35550 | 35550 | 35550 | 35500 | 90 |
| 316 | 20231130 | 145100 | 1995433850 | 35500 | 35550 | 35550 | 35500 | 62 |
| 317 | 20231130 | 145000 | 1993231400 | 35500 | 35550 | 35550 | 35500 | 70 |
| 318 | 20231130 | 144900 | 1990744650 | 35550 | 35500 | 35550 | 35500 | 73 |
| 319 | 20231130 | 144800 | 1988151600 | 35550 | 35550 | 35550 | 35500 | 3 |
| 320 | 20231130 | 144700 | 1988045000 | 35500 | 35500 | 35550 | 35450 | 359 |
| 321 | 20231130 | 144600 | 1975299800 | 35450 | 35500 | 35500 | 35450 | 255 |
| 322 | 20231130 | 144500 | 1966249250 | 35500 | 35500 | 35500 | 35450 | 222 |
| 323 | 20231130 | 144400 | 1958369850 | 35500 | 35450 | 35500 | 35450 | 878 |
| 324 | 20231130 | 144300 | 1927203050 | 35500 | 35450 | 35500 | 35450 | 255 |
| 325 | 20231130 | 144200 | 1918153100 | 35500 | 35450 | 35500 | 35450 | 312 |
| 326 | 20231130 | 144100 | 1907087600 | 35450 | 35450 | 35500 | 35450 | 11 |
| 327 | 20231130 | 144000 | 1906697600 | 35450 | 35450 | 35500 | 35450 | 162 |
| 328 | 20231130 | 143900 | 1900948900 | 35450 | 35450 | 35500 | 35450 | 232 |
| 329 | 20231130 | 143800 | 1892722150 | 35450 | 35450 | 35500 | 35450 | 72 |
| 330 | 20231130 | 143700 | 1890167750 | 35450 | 35500 | 35500 | 35450 | 110 |
| 331 | 20231130 | 143600 | 1886265250 | 35500 | 35500 | 35500 | 35450 | 119 |
| 332 | 20231130 | 143500 | 1882040950 | 35450 | 35500 | 35500 | 35450 | 200 |
| 333 | 20231130 | 143400 | 1874950400 | 35450 | 35450 | 35500 | 35450 | 74 |
| 334 | 20231130 | 143300 | 1872325800 | 35450 | 35500 | 35500 | 35450 | 129 |
| 335 | 20231130 | 143200 | 1867752700 | 35450 | 35500 | 35500 | 35400 | 90 |
| 336 | 20231130 | 143100 | 1864562600 | 35400 | 35400 | 35450 | 35400 | 274 |
| 337 | 20231130 | 143000 | 1854862650 | 35400 | 35400 | 35450 | 35400 | 102 |
| 338 | 20231130 | 142900 | 1851249900 | 35450 | 35450 | 35450 | 35400 | 272 |
| 339 | 20231130 | 142800 | 1841615950 | 35450 | 35450 | 35450 | 35450 | 24 |
| 340 | 20231130 | 142700 | 1840765150 | 35450 | 35450 | 35450 | 35450 | 63 |
| 341 | 20231130 | 142600 | 1838531800 | 35450 | 35450 | 35500 | 35450 | 118 |
| 342 | 20231130 | 142500 | 1834345450 | 35450 | 35450 | 35450 | 35450 | 28 |
| 343 | 20231130 | 142400 | 1833352850 | 35450 | 35500 | 35500 | 35450 | 250 |
| 344 | 20231130 | 142300 | 1824490100 | 35450 | 35500 | 35500 | 35450 | 29 |
| 345 | 20231130 | 142200 | 1823461750 | 35500 | 35500 | 35550 | 35500 | 162 |
| 346 | 20231130 | 142100 | 1817709300 | 35550 | 35550 | 35600 | 35550 | 1761 |
| 347 | 20231130 | 142000 | 1755105700 | 35550 | 35600 | 35600 | 35550 | 40 |
| 348 | 20231130 | 141900 | 1753683100 | 35600 | 35550 | 35600 | 35550 | 277 |
| 349 | 20231130 | 141800 | 1743828450 | 35600 | 35550 | 35600 | 35550 | 86 |
| 350 | 20231130 | 141700 | 1740769300 | 35600 | 35600 | 35600 | 35600 | 29 |
| 351 | 20231130 | 141600 | 1739736900 | 35550 | 35550 | 35550 | 35550 | 1316 |
| 352 | 20231130 | 141500 | 1692953100 | 35600 | 35550 | 35600 | 35550 | 38 |
| 353 | 20231130 | 141400 | 1691601650 | 35600 | 35550 | 35600 | 35550 | 54 |
| 354 | 20231130 | 141300 | 1689681900 | 35550 | 35500 | 35550 | 35500 | 217 |
| 355 | 20231130 | 141200 | 1681969150 | 35550 | 35550 | 35550 | 35550 | 42 |
| 356 | 20231130 | 141100 | 1680476050 | 35550 | 35550 | 35550 | 35500 | 35 |
| 357 | 20231130 | 141000 | 1679233400 | 35500 | 35550 | 35550 | 35500 | 111 |
| 358 | 20231130 | 140900 | 1675288850 | 35550 | 35500 | 35550 | 35500 | 162 |
| 359 | 20231130 | 140800 | 1669535250 | 35550 | 35500 | 35550 | 35500 | 389 |
| 360 | 20231130 | 140700 | 1655707750 | 35550 | 35550 | 35550 | 35550 | 39 |
| 361 | 20231130 | 140600 | 1654321300 | 35500 | 35550 | 35550 | 35500 | 54 |
| 362 | 20231130 | 140500 | 1652402600 | 35500 | 35500 | 35550 | 35500 | 76 |
| 363 | 20231130 | 140400 | 1649702750 | 35500 | 35550 | 35550 | 35500 | 343 |
| 364 | 20231130 | 140300 | 1637525700 | 35500 | 35550 | 35550 | 35500 | 30 |
| 365 | 20231130 | 140200 | 1636460650 | 35550 | 35550 | 35550 | 35550 | 66 |
| 366 | 20231130 | 140100 | 1634114350 | 35500 | 35500 | 35550 | 35500 | 78 |
| 367 | 20231130 | 140000 | 1631343900 | 35550 | 35550 | 35550 | 35500 | 148 |
| 368 | 20231130 | 135900 | 1626089200 | 35550 | 35550 | 35550 | 35500 | 162 |
| 369 | 20231130 | 135800 | 1620332600 | 35550 | 35500 | 35550 | 35500 | 29 |
| 370 | 20231130 | 135700 | 1619303050 | 35550 | 35500 | 35550 | 35500 | 22 |
| 371 | 20231130 | 135600 | 1618522000 | 35550 | 35550 | 35550 | 35500 | 103 |
| 372 | 20231130 | 135500 | 1614861750 | 35550 | 35500 | 35550 | 35500 | 235 |
| 373 | 20231130 | 135400 | 1606518800 | 35500 | 35500 | 35550 | 35500 | 243 |
| 374 | 20231130 | 135300 | 1597891250 | 35500 | 35500 | 35550 | 35500 | 89 |
| 375 | 20231130 | 135200 | 1594728750 | 35550 | 35500 | 35550 | 35500 | 50 |
| 376 | 20231130 | 135100 | 1592952250 | 35550 | 35550 | 35550 | 35500 | 71 |
| 377 | 20231130 | 135000 | 1590429550 | 35500 | 35550 | 35550 | 35500 | 14 |
| 378 | 20231130 | 134900 | 1589931950 | 35550 | 35500 | 35550 | 35500 | 84 |
| 379 | 20231130 | 134800 | 1586948200 | 35550 | 35500 | 35550 | 35500 | 60 |
| 380 | 20231130 | 134700 | 1584815350 | 35500 | 35550 | 35550 | 35500 | 21 |
| 381 | 20231130 | 134600 | 1584069800 | 35500 | 35550 | 35550 | 35500 | 59 |
| 382 | 20231130 | 134500 | 1581973650 | 35500 | 35500 | 35500 | 35500 | 2 |
| 383 | 20231130 | 134400 | 1581902650 | 35450 | 35500 | 35550 | 35450 | 724 |
| 384 | 20231130 | 134300 | 1556203050 | 35500 | 35450 | 35500 | 35450 | 122 |
| 385 | 20231130 | 134200 | 1551876550 | 35500 | 35500 | 35500 | 35450 | 105 |
| 386 | 20231130 | 134100 | 1548150250 | 35450 | 35500 | 35500 | 35450 | 61 |
| 387 | 20231130 | 134000 | 1545986100 | 35500 | 35500 | 35500 | 35450 | 229 |
| 388 | 20231130 | 133900 | 1537861550 | 35500 | 35500 | 35500 | 35450 | 109 |
| 389 | 20231130 | 133800 | 1533993400 | 35500 | 35500 | 35500 | 35500 | 8 |
| 390 | 20231130 | 133700 | 1533709400 | 35450 | 35450 | 35500 | 35450 | 125 |
| 391 | 20231130 | 133600 | 1529278100 | 35450 | 35500 | 35500 | 35450 | 66 |
| 392 | 20231130 | 133500 | 1526935350 | 35500 | 35500 | 35500 | 35400 | 138 |
| 393 | 20231130 | 133400 | 1522045600 | 35450 | 35450 | 35450 | 35450 | 68 |
| 394 | 20231130 | 133300 | 1519635000 | 35450 | 35500 | 35500 | 35450 | 116 |
| 395 | 20231130 | 133200 | 1515522750 | 35450 | 35500 | 35500 | 35450 | 89 |
| 396 | 20231130 | 133100 | 1512365800 | 35450 | 35500 | 35500 | 35450 | 35 |
| 397 | 20231130 | 133000 | 1511123800 | 35450 | 35500 | 35500 | 35450 | 180 |
| 398 | 20231130 | 132900 | 1504742300 | 35500 | 35450 | 35500 | 35450 | 28 |
| 399 | 20231130 | 132800 | 1503749650 | 35500 | 35450 | 35500 | 35400 | 128 |
| 400 | 20231130 | 132700 | 1499214950 | 35450 | 35450 | 35450 | 35400 | 102 |
| 401 | 20231130 | 132600 | 1495600500 | 35450 | 35450 | 35450 | 35450 | 20 |
| 402 | 20231130 | 132500 | 1494891500 | 35450 | 35400 | 35450 | 35400 | 157 |
| 403 | 20231130 | 132400 | 1489331550 | 35400 | 35450 | 35450 | 35400 | 90 |
| 404 | 20231130 | 132300 | 1486143100 | 35450 | 35450 | 35450 | 35450 | 471 |
| 405 | 20231130 | 132200 | 1469446150 | 35450 | 35400 | 35450 | 35400 | 143 |
| 406 | 20231130 | 132100 | 1464382400 | 35400 | 35400 | 35500 | 35400 | 9 |
| 407 | 20231130 | 132000 | 1464063100 | 35400 | 35500 | 35500 | 35400 | 68 |
| 408 | 20231130 | 131900 | 1461653400 | 35450 | 35500 | 35500 | 35450 | 64 |
| 409 | 20231130 | 131800 | 1459381600 | 35450 | 35450 | 35500 | 35400 | 409 |
| 410 | 20231130 | 131700 | 1444891050 | 35450 | 35500 | 35500 | 35450 | 30 |
| 411 | 20231130 | 131600 | 1443827500 | 35500 | 35500 | 35500 | 35500 | 1 |
| 412 | 20231130 | 131500 | 1443792000 | 35450 | 35400 | 35500 | 35400 | 101 |
| 413 | 20231130 | 131400 | 1440210350 | 35400 | 35500 | 35500 | 35400 | 94 |
| 414 | 20231130 | 131300 | 1436881950 | 35400 | 35400 | 35400 | 35400 | 20 |
| 415 | 20231130 | 131200 | 1436173950 | 35450 | 35450 | 35500 | 35450 | 62 |
| 416 | 20231130 | 131100 | 1433974550 | 35450 | 35400 | 35450 | 35400 | 40 |
| 417 | 20231130 | 131000 | 1432557600 | 35400 | 35450 | 35450 | 35400 | 48 |
| 418 | 20231130 | 130900 | 1430857350 | 35400 | 35450 | 35450 | 35400 | 59 |
| 419 | 20231130 | 130800 | 1428765950 | 35450 | 35450 | 35450 | 35400 | 312 |
| 420 | 20231130 | 130700 | 1417720400 | 35450 | 35400 | 35450 | 35400 | 4 |
| 421 | 20231130 | 130600 | 1417578700 | 35450 | 35400 | 35450 | 35400 | 98 |
| 422 | 20231130 | 130500 | 1414107950 | 35450 | 35400 | 35450 | 35400 | 78 |
| 423 | 20231130 | 130400 | 1411344250 | 35400 | 35450 | 35450 | 35400 | 68 |
| 424 | 20231130 | 130300 | 1408937000 | 35400 | 35450 | 35450 | 35400 | 304 |
| 425 | 20231130 | 130200 | 1398168700 | 35450 | 35450 | 35450 | 35400 | 28 |
| 426 | 20231130 | 130100 | 1397176200 | 35450 | 35450 | 35450 | 35400 | 29 |
| 427 | 20231130 | 130000 | 1396149200 | 35400 | 35450 | 35450 | 35400 | 99 |
| 428 | 20231130 | 125900 | 1392644100 | 35450 | 35400 | 35450 | 35400 | 7 |
| 429 | 20231130 | 125800 | 1392396150 | 35350 | 35450 | 35450 | 35350 | 182 |
| 430 | 20231130 | 125700 | 1385957400 | 35350 | 35350 | 35350 | 35350 | 2 |
| 431 | 20231130 | 125600 | 1385886700 | 35350 | 35450 | 35450 | 35350 | 97 |
| 432 | 20231130 | 125500 | 1382454850 | 35500 | 35450 | 35500 | 35450 | 36 |
| 433 | 20231130 | 125400 | 1381177350 | 35450 | 35450 | 35500 | 35450 | 55 |
| 434 | 20231130 | 125300 | 1379227300 | 35450 | 35500 | 35500 | 35450 | 52 |
| 435 | 20231130 | 125200 | 1377382650 | 35500 | 35400 | 35500 | 35400 | 4 |
| 436 | 20231130 | 125100 | 1377240850 | 35400 | 35450 | 35450 | 35400 | 154 |
| 437 | 20231130 | 125000 | 1371783900 | 35450 | 35450 | 35450 | 35400 | 77 |
| 438 | 20231130 | 124900 | 1369056850 | 35350 | 35450 | 35450 | 35350 | 117 |
| 439 | 20231130 | 124800 | 1364916700 | 35400 | 35450 | 35450 | 35400 | 30 |
| 440 | 20231130 | 124700 | 1363854600 | 35450 | 35350 | 35450 | 35350 | 54 |
| 441 | 20231130 | 124600 | 1361942750 | 35350 | 35400 | 35400 | 35350 | 269 |
| 442 | 20231130 | 124500 | 1352429150 | 35400 | 35350 | 35400 | 35350 | 38 |
| 443 | 20231130 | 124400 | 1351084000 | 35400 | 35350 | 35400 | 35350 | 51 |
| 444 | 20231130 | 124300 | 1349281100 | 35400 | 35350 | 35400 | 35350 | 27 |
| 445 | 20231130 | 124200 | 1348326600 | 35400 | 35400 | 35400 | 35400 | 23 |
| 446 | 20231130 | 124100 | 1347512400 | 35350 | 35400 | 35400 | 35350 | 79 |
| 447 | 20231130 | 124000 | 1344718250 | 35350 | 35400 | 35400 | 35350 | 269 |
| 448 | 20231130 | 123900 | 1335208300 | 35400 | 35400 | 35400 | 35350 | 87 |
| 449 | 20231130 | 123800 | 1332131000 | 35400 | 35350 | 35400 | 35350 | 86 |
| 450 | 20231130 | 123700 | 1329088900 | 35400 | 35400 | 35400 | 35350 | 23 |
| 451 | 20231130 | 123600 | 1328275750 | 35350 | 35400 | 35400 | 35350 | 206 |
| 452 | 20231130 | 123500 | 1320993600 | 35400 | 35400 | 35400 | 35400 | 33 |
| 453 | 20231130 | 123400 | 1319825400 | 35350 | 35400 | 35400 | 35350 | 59 |
| 454 | 20231130 | 123300 | 1317739400 | 35400 | 35400 | 35400 | 35350 | 238 |
| 455 | 20231130 | 123200 | 1309324650 | 35350 | 35400 | 35400 | 35350 | 60 |
| 456 | 20231130 | 123100 | 1307202150 | 35350 | 35400 | 35400 | 35350 | 60 |
| 457 | 20231130 | 123000 | 1305081100 | 35400 | 35400 | 35400 | 35400 | 11 |
| 458 | 20231130 | 122900 | 1304691700 | 35350 | 35400 | 35400 | 35350 | 163 |
| 459 | 20231130 | 122800 | 1298926550 | 35350 | 35350 | 35350 | 35350 | 0 |
| 460 | 20231130 | 122700 | 1298926550 | 35350 | 35400 | 35450 | 35350 | 413 |
| 461 | 20231130 | 122600 | 1284308250 | 35400 | 35400 | 35400 | 35400 | 23 |
| 462 | 20231130 | 122500 | 1283494050 | 35400 | 35400 | 35450 | 35350 | 560 |
| 463 | 20231130 | 122400 | 1263669050 | 35400 | 35400 | 35400 | 35400 | 149 |
| 464 | 20231130 | 122300 | 1258394450 | 35450 | 35450 | 35450 | 35450 | 672 |
| 465 | 20231130 | 122200 | 1234572050 | 35450 | 35500 | 35500 | 35450 | 179 |
| 466 | 20231130 | 122100 | 1228221750 | 35500 | 35550 | 35550 | 35500 | 32 |
| 467 | 20231130 | 122000 | 1227084250 | 35550 | 35500 | 35550 | 35500 | 41 |
| 468 | 20231130 | 121900 | 1225627900 | 35450 | 35450 | 35500 | 35450 | 57 |
| 469 | 20231130 | 121800 | 1223605850 | 35500 | 35500 | 35500 | 35450 | 50 |
| 470 | 20231130 | 121700 | 1221831300 | 35500 | 35500 | 35500 | 35450 | 110 |
| 471 | 20231130 | 121600 | 1217928650 | 35450 | 35500 | 35500 | 35450 | 133 |
| 472 | 20231130 | 121500 | 1213207250 | 35500 | 35500 | 35500 | 35450 | 76 |
| 473 | 20231130 | 121400 | 1210511650 | 35500 | 35450 | 35500 | 35450 | 3 |
| 474 | 20231130 | 121300 | 1210405250 | 35500 | 35450 | 35500 | 35450 | 33 |
| 475 | 20231130 | 121200 | 1209234000 | 35450 | 35500 | 35500 | 35450 | 121 |
| 476 | 20231130 | 121100 | 1204940950 | 35450 | 35500 | 35500 | 35450 | 137 |
| 477 | 20231130 | 121000 | 1200079100 | 35500 | 35500 | 35500 | 35450 | 59 |
| 478 | 20231130 | 120900 | 1197986900 | 35500 | 35500 | 35500 | 35500 | 74 |
| 479 | 20231130 | 120800 | 1195359900 | 35450 | 35500 | 35500 | 35450 | 91 |
| 480 | 20231130 | 120700 | 1192130600 | 35450 | 35500 | 35500 | 35450 | 112 |
| 481 | 20231130 | 120600 | 1188156000 | 35450 | 35450 | 35500 | 35450 | 109 |
| 482 | 20231130 | 120500 | 1184291600 | 35450 | 35500 | 35500 | 35450 | 82 |
| 483 | 20231130 | 120400 | 1181382950 | 35500 | 35500 | 35500 | 35500 | 43 |
| 484 | 20231130 | 120300 | 1179856450 | 35450 | 35450 | 35500 | 35450 | 51 |
| 485 | 20231130 | 120200 | 1178048450 | 35500 | 35500 | 35500 | 35500 | 31 |
| 486 | 20231130 | 120100 | 1176947950 | 35500 | 35450 | 35500 | 35450 | 31 |
| 487 | 20231130 | 120000 | 1175847550 | 35450 | 35500 | 35500 | 35450 | 95 |
| 488 | 20231130 | 115900 | 1172477500 | 35500 | 35500 | 35500 | 35500 | 21 |
| 489 | 20231130 | 115800 | 1171732000 | 35500 | 35450 | 35500 | 35450 | 81 |
| 490 | 20231130 | 115700 | 1168858900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 491 | 20231130 | 115600 | 1168858900 | 35450 | 35450 | 35450 | 35450 | 2 |
| 492 | 20231130 | 115500 | 1168788000 | 35450 | 35450 | 35500 | 35450 | 184 |
| 493 | 20231130 | 115400 | 1162262550 | 35500 | 35500 | 35500 | 35500 | 29 |
| 494 | 20231130 | 115300 | 1161233050 | 35450 | 35450 | 35450 | 35450 | 50 |
| 495 | 20231130 | 115200 | 1159460550 | 35500 | 35500 | 35500 | 35500 | 37 |
| 496 | 20231130 | 115100 | 1158147050 | 35450 | 35450 | 35450 | 35450 | 22 |
| 497 | 20231130 | 115000 | 1157367150 | 35500 | 35500 | 35550 | 35500 | 76 |
| 498 | 20231130 | 114900 | 1154667950 | 35500 | 35500 | 35500 | 35500 | 32 |
| 499 | 20231130 | 114800 | 1153531950 | 35500 | 35500 | 35550 | 35500 | 158 |
| 500 | 20231130 | 114700 | 1147921850 | 35550 | 35550 | 35550 | 35550 | 26 |
| 501 | 20231130 | 114600 | 1146997550 | 35550 | 35450 | 35550 | 35450 | 172 |
| 502 | 20231130 | 114500 | 1140893050 | 35500 | 35500 | 35500 | 35500 | 40 |
| 503 | 20231130 | 114400 | 1139473050 | 35500 | 35500 | 35500 | 35500 | 33 |
| 504 | 20231130 | 114300 | 1138301550 | 35450 | 35550 | 35550 | 35450 | 70 |
| 505 | 20231130 | 114200 | 1135816150 | 35500 | 35500 | 35550 | 35500 | 54 |
| 506 | 20231130 | 114100 | 1133897500 | 35500 | 35500 | 35500 | 35500 | 74 |
| 507 | 20231130 | 114000 | 1131270500 | 35500 | 35500 | 35500 | 35500 | 13 |
| 508 | 20231130 | 113900 | 1130809000 | 35500 | 35500 | 35500 | 35500 | 21 |
| 509 | 20231130 | 113800 | 1130063500 | 35500 | 35500 | 35550 | 35500 | 159 |
| 510 | 20231130 | 113700 | 1124417450 | 35550 | 35550 | 35550 | 35550 | 15 |
| 511 | 20231130 | 113600 | 1123884200 | 35500 | 35500 | 35550 | 35500 | 80 |
| 512 | 20231130 | 113500 | 1121042600 | 35500 | 35500 | 35550 | 35500 | 67 |
| 513 | 20231130 | 113400 | 1118661200 | 35450 | 35450 | 35450 | 35450 | 48 |
| 514 | 20231130 | 113300 | 1116959600 | 35500 | 35500 | 35550 | 35450 | 165 |
| 515 | 20231130 | 113200 | 1111102150 | 35500 | 35500 | 35550 | 35500 | 67 |
| 516 | 20231130 | 113100 | 1108721700 | 35500 | 35500 | 35550 | 35500 | 47 |
| 517 | 20231130 | 113000 | 1107053150 | 35550 | 35500 | 35550 | 35500 | 835 |
| 518 | 20231130 | 112900 | 1077407500 | 35550 | 35550 | 35600 | 35500 | 70 |
| 519 | 20231130 | 112800 | 1074919050 | 35600 | 35600 | 35600 | 35550 | 24 |
| 520 | 20231130 | 112700 | 1074065700 | 35550 | 35550 | 35550 | 35550 | 103 |
| 521 | 20231130 | 112600 | 1070404050 | 35500 | 35550 | 35550 | 35500 | 136 |
| 522 | 20231130 | 112500 | 1065571600 | 35500 | 35550 | 35550 | 35500 | 37 |
| 523 | 20231130 | 112400 | 1064256350 | 35550 | 35550 | 35550 | 35550 | 138 |
| 524 | 20231130 | 112300 | 1059350450 | 35600 | 35550 | 35600 | 35550 | 69 |
| 525 | 20231130 | 112200 | 1056897350 | 35600 | 35550 | 35600 | 35500 | 51 |
| 526 | 20231130 | 112100 | 1055085300 | 35600 | 35600 | 35600 | 35600 | 1 |
| 527 | 20231130 | 112000 | 1055049700 | 35600 | 35550 | 35600 | 35500 | 61 |
| 528 | 20231130 | 111900 | 1052882400 | 35550 | 35600 | 35600 | 35500 | 27 |
| 529 | 20231130 | 111800 | 1051923550 | 35550 | 35500 | 35550 | 35500 | 119 |
| 530 | 20231130 | 111700 | 1047693200 | 35500 | 35550 | 35550 | 35500 | 137 |
| 531 | 20231130 | 111600 | 1042826700 | 35600 | 35600 | 35600 | 35600 | 39 |
| 532 | 20231130 | 111500 | 1041438300 | 35550 | 35600 | 35600 | 35550 | 60 |
| 533 | 20231130 | 111400 | 1039302500 | 35600 | 35550 | 35600 | 35550 | 96 |
| 534 | 20231130 | 111300 | 1035889550 | 35600 | 35550 | 35600 | 35550 | 53 |
| 535 | 20231130 | 111200 | 1034003950 | 35600 | 35600 | 35600 | 35500 | 193 |
| 536 | 20231130 | 111100 | 1027139650 | 35550 | 35500 | 35550 | 35500 | 949 |
| 537 | 20231130 | 111000 | 993410200 | 35500 | 35500 | 35550 | 35500 | 61 |
| 538 | 20231130 | 110900 | 991243100 | 35500 | 35550 | 35550 | 35500 | 47 |
| 539 | 20231130 | 110800 | 989573250 | 35550 | 35550 | 35550 | 35550 | 244 |
| 540 | 20231130 | 110700 | 980899050 | 35500 | 35550 | 35550 | 35500 | 88 |
| 541 | 20231130 | 110600 | 977773200 | 35550 | 35550 | 35550 | 35550 | 2 |
| 542 | 20231130 | 110500 | 977702100 | 35550 | 35550 | 35550 | 35500 | 210 |
| 543 | 20231130 | 110400 | 970239050 | 35550 | 35550 | 35550 | 35550 | 27 |
| 544 | 20231130 | 110300 | 969279200 | 35550 | 35550 | 35550 | 35550 | 1 |
| 545 | 20231130 | 110200 | 969243650 | 35450 | 35550 | 35550 | 35450 | 82 |
| 546 | 20231130 | 110100 | 966333950 | 35500 | 35500 | 35550 | 35500 | 39 |
| 547 | 20231130 | 110000 | 964949150 | 35550 | 35550 | 35550 | 35450 | 169 |
| 548 | 20231130 | 105900 | 958953900 | 35550 | 35550 | 35550 | 35500 | 92 |
| 549 | 20231130 | 105800 | 955686300 | 35500 | 35500 | 35550 | 35500 | 61 |
| 550 | 20231130 | 105700 | 953519250 | 35550 | 35500 | 35550 | 35450 | 60 |
| 551 | 20231130 | 105600 | 951387650 | 35500 | 35450 | 35500 | 35450 | 36 |
| 552 | 20231130 | 105500 | 950109900 | 35500 | 35500 | 35500 | 35500 | 31 |
| 553 | 20231130 | 105400 | 949009400 | 35500 | 35450 | 35500 | 35450 | 3 |
| 554 | 20231130 | 105300 | 948902950 | 35500 | 35500 | 35500 | 35500 | 72 |
| 555 | 20231130 | 105200 | 946346950 | 35500 | 35500 | 35500 | 35500 | 24 |
| 556 | 20231130 | 105100 | 945494950 | 35500 | 35500 | 35500 | 35500 | 58 |
| 557 | 20231130 | 105000 | 943435950 | 35500 | 35500 | 35500 | 35450 | 353 |
| 558 | 20231130 | 104900 | 930905400 | 35500 | 35450 | 35500 | 35450 | 126 |
| 559 | 20231130 | 104800 | 926432500 | 35500 | 35500 | 35500 | 35450 | 52 |
| 560 | 20231130 | 104700 | 924586550 | 35450 | 35450 | 35450 | 35450 | 22 |
| 561 | 20231130 | 104600 | 923806650 | 35500 | 35500 | 35500 | 35450 | 106 |
| 562 | 20231130 | 104500 | 920044650 | 35500 | 35500 | 35500 | 35450 | 277 |
| 563 | 20231130 | 104400 | 910211200 | 35500 | 35450 | 35500 | 35450 | 25 |
| 564 | 20231130 | 104300 | 909324900 | 35500 | 35500 | 35500 | 35500 | 2 |
| 565 | 20231130 | 104200 | 909253900 | 35500 | 35500 | 35500 | 35500 | 2 |
| 566 | 20231130 | 104100 | 909182900 | 35500 | 35500 | 35500 | 35500 | 37 |
| 567 | 20231130 | 104000 | 907869400 | 35500 | 35500 | 35500 | 35500 | 60 |
| 568 | 20231130 | 103900 | 905739400 | 35500 | 35450 | 35500 | 35450 | 3 |
| 569 | 20231130 | 103800 | 905633000 | 35500 | 35500 | 35500 | 35500 | 162 |
| 570 | 20231130 | 103700 | 899882000 | 35500 | 35500 | 35500 | 35500 | 27 |
| 571 | 20231130 | 103600 | 898923500 | 35500 | 35500 | 35550 | 35500 | 248 |
| 572 | 20231130 | 103500 | 890119400 | 35500 | 35550 | 35550 | 35500 | 139 |
| 573 | 20231130 | 103400 | 885181350 | 35500 | 35500 | 35550 | 35500 | 1163 |
| 574 | 20231130 | 103300 | 843889000 | 35500 | 35500 | 35500 | 35450 | 104 |
| 575 | 20231130 | 103200 | 840197150 | 35500 | 35500 | 35500 | 35500 | 1 |
| 576 | 20231130 | 103100 | 840161650 | 35450 | 35500 | 35500 | 35450 | 73 |
| 577 | 20231130 | 103000 | 837570700 | 35450 | 35500 | 35500 | 35450 | 10 |
| 578 | 20231130 | 102900 | 837216100 | 35500 | 35450 | 35500 | 35450 | 4 |
| 579 | 20231130 | 102800 | 837074250 | 35500 | 35500 | 35500 | 35450 | 158 |
| 580 | 20231130 | 102700 | 831465400 | 35500 | 35450 | 35500 | 35450 | 40 |
| 581 | 20231130 | 102600 | 830045500 | 35500 | 35450 | 35500 | 35450 | 62 |
| 582 | 20231130 | 102500 | 827846600 | 35500 | 35500 | 35500 | 35500 | 30 |
| 583 | 20231130 | 102400 | 826781600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 584 | 20231130 | 102300 | 826781600 | 35500 | 35450 | 35500 | 35450 | 157 |
| 585 | 20231130 | 102200 | 821215900 | 35500 | 35450 | 35500 | 35450 | 599 |
| 586 | 20231130 | 102100 | 799962700 | 35450 | 35450 | 35450 | 35450 | 29 |
| 587 | 20231130 | 102000 | 798934650 | 35450 | 35450 | 35450 | 35450 | 191 |
| 588 | 20231130 | 101900 | 792163700 | 35450 | 35400 | 35450 | 35400 | 523 |
| 589 | 20231130 | 101800 | 773649350 | 35450 | 35400 | 35450 | 35400 | 51 |
| 590 | 20231130 | 101700 | 771841750 | 35400 | 35400 | 35400 | 35400 | 35 |
| 591 | 20231130 | 101600 | 770602750 | 35400 | 35400 | 35400 | 35400 | 54 |
| 592 | 20231130 | 101500 | 768691150 | 35400 | 35400 | 35400 | 35400 | 76 |
| 593 | 20231130 | 101400 | 766000750 | 35400 | 35400 | 35400 | 35400 | 124 |
| 594 | 20231130 | 101300 | 761611150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 595 | 20231130 | 101200 | 761611150 | 35450 | 35450 | 35450 | 35450 | 11 |
| 596 | 20231130 | 101100 | 761221200 | 35450 | 35400 | 35450 | 35400 | 250 |
| 597 | 20231130 | 101000 | 752369350 | 35450 | 35350 | 35450 | 35350 | 66 |
| 598 | 20231130 | 100900 | 750032900 | 35400 | 35400 | 35400 | 35400 | 11 |
| 599 | 20231130 | 100800 | 749643500 | 35400 | 35400 | 35400 | 35400 | 24 |
| 600 | 20231130 | 100700 | 748793900 | 35400 | 35400 | 35400 | 35350 | 105 |
| 601 | 20231130 | 100600 | 745079400 | 35400 | 35400 | 35400 | 35400 | 22 |
| 602 | 20231130 | 100500 | 744300600 | 35400 | 35450 | 35450 | 35350 | 54 |
| 603 | 20231130 | 100400 | 742388100 | 35450 | 35450 | 35450 | 35450 | 2 |
| 604 | 20231130 | 100300 | 742317200 | 35450 | 35400 | 35450 | 35400 | 415 |
| 605 | 20231130 | 100200 | 727624650 | 35400 | 35350 | 35400 | 35350 | 677 |
| 606 | 20231130 | 100100 | 703680350 | 35350 | 35300 | 35350 | 35300 | 215 |
| 607 | 20231130 | 100000 | 696089500 | 35250 | 35300 | 35300 | 35250 | 301 |
| 608 | 20231130 | 095900 | 685479200 | 35300 | 35250 | 35300 | 35250 | 17 |
| 609 | 20231130 | 095800 | 684879900 | 35300 | 35250 | 35300 | 35250 | 128 |
| 610 | 20231130 | 095700 | 680364050 | 35300 | 35300 | 35300 | 35250 | 131 |
| 611 | 20231130 | 095600 | 675740400 | 35300 | 35300 | 35300 | 35300 | 253 |
| 612 | 20231130 | 095500 | 666809500 | 35300 | 35400 | 35400 | 35300 | 155 |
| 613 | 20231130 | 095400 | 661328700 | 35400 | 35300 | 35400 | 35300 | 108 |
| 614 | 20231130 | 095300 | 657511050 | 35350 | 35350 | 35400 | 35300 | 195 |
| 615 | 20231130 | 095200 | 650621200 | 35400 | 35250 | 35400 | 35250 | 201 |
| 616 | 20231130 | 095100 | 643524100 | 35250 | 35250 | 35300 | 35250 | 67 |
| 617 | 20231130 | 095000 | 641160850 | 35300 | 35250 | 35300 | 35250 | 69 |
| 618 | 20231130 | 094900 | 638727150 | 35300 | 35300 | 35300 | 35250 | 29 |
| 619 | 20231130 | 094800 | 637704700 | 35250 | 35250 | 35300 | 35250 | 85 |
| 620 | 20231130 | 094700 | 634706950 | 35300 | 35250 | 35300 | 35200 | 58 |
| 621 | 20231130 | 094600 | 632663250 | 35300 | 35250 | 35300 | 35200 | 476 |
| 622 | 20231130 | 094500 | 615894850 | 35300 | 35250 | 35300 | 35250 | 105 |
| 623 | 20231130 | 094400 | 612192400 | 35300 | 35250 | 35300 | 35250 | 78 |
| 624 | 20231130 | 094300 | 609440950 | 35250 | 35250 | 35300 | 35250 | 86 |
| 625 | 20231130 | 094200 | 606405850 | 35250 | 35350 | 35350 | 35250 | 56 |
| 626 | 20231130 | 094100 | 604431650 | 35350 | 35300 | 35350 | 35300 | 197 |
| 627 | 20231130 | 094000 | 597476700 | 35300 | 35300 | 35300 | 35300 | 66 |
| 628 | 20231130 | 093900 | 595146900 | 35300 | 35250 | 35300 | 35250 | 183 |
| 629 | 20231130 | 093800 | 588687700 | 35250 | 35350 | 35350 | 35100 | 765 |
| 630 | 20231130 | 093700 | 561726800 | 35350 | 35350 | 35350 | 35250 | 18 |
| 631 | 20231130 | 093600 | 561091200 | 35350 | 35300 | 35350 | 35100 | 3762 |
| 632 | 20231130 | 093500 | 428860400 | 35350 | 35350 | 35350 | 35350 | 104 |
| 633 | 20231130 | 093400 | 425184000 | 35400 | 35400 | 35400 | 35400 | 24 |
| 634 | 20231130 | 093300 | 424334400 | 35350 | 35350 | 35350 | 35350 | 12 |
| 635 | 20231130 | 093200 | 423910200 | 35400 | 35400 | 35400 | 35150 | 2218 |
| 636 | 20231130 | 093100 | 345764500 | 35300 | 35400 | 35400 | 35300 | 835 |
| 637 | 20231130 | 093000 | 316279900 | 35450 | 35400 | 35450 | 35300 | 755 |
| 638 | 20231130 | 092900 | 289603100 | 35400 | 35400 | 35400 | 35400 | 1 |
| 639 | 20231130 | 092800 | 289567700 | 35400 | 35350 | 35450 | 35350 | 125 |
| 640 | 20231130 | 092700 | 285147850 | 35350 | 35350 | 35350 | 35300 | 104 |
| 641 | 20231130 | 092600 | 281471500 | 35300 | 35400 | 35400 | 35300 | 707 |
| 642 | 20231130 | 092500 | 256494600 | 35350 | 35400 | 35400 | 35350 | 543 |
| 643 | 20231130 | 092400 | 237273000 | 35400 | 35400 | 35400 | 35400 | 14 |
| 644 | 20231130 | 092300 | 236777400 | 35400 | 35400 | 35400 | 35350 | 73 |
| 645 | 20231130 | 092200 | 234195900 | 35400 | 35400 | 35400 | 35400 | 17 |
| 646 | 20231130 | 092100 | 233594100 | 35350 | 35400 | 35400 | 35350 | 23 |
| 647 | 20231130 | 092000 | 232780950 | 35400 | 35350 | 35400 | 35300 | 237 |
| 648 | 20231130 | 091900 | 224406450 | 35350 | 35350 | 35350 | 35350 | 23 |
| 649 | 20231130 | 091800 | 223593400 | 35350 | 35400 | 35400 | 35350 | 74 |
| 650 | 20231130 | 091700 | 220977250 | 35350 | 35400 | 35400 | 35350 | 112 |
| 651 | 20231130 | 091600 | 217017050 | 35400 | 35350 | 35400 | 35350 | 16 |
| 652 | 20231130 | 091500 | 216451400 | 35350 | 35300 | 35350 | 35300 | 101 |
| 653 | 20231130 | 091400 | 212886050 | 35350 | 35450 | 35450 | 35350 | 40 |
| 654 | 20231130 | 091300 | 211470350 | 35350 | 35350 | 35350 | 35350 | 93 |
| 655 | 20231130 | 091200 | 208182800 | 35350 | 35300 | 35350 | 35300 | 42 |
| 656 | 20231130 | 091100 | 206698300 | 35250 | 35400 | 35400 | 35250 | 1101 |
| 657 | 20231130 | 091000 | 167838650 | 35450 | 35450 | 35500 | 35400 | 139 |
| 658 | 20231130 | 090900 | 162911350 | 35450 | 35500 | 35500 | 35450 | 126 |
| 659 | 20231130 | 090800 | 158439650 | 35500 | 35500 | 35500 | 35450 | 226 |
| 660 | 20231130 | 090700 | 150417000 | 35500 | 35500 | 35500 | 35500 | 73 |
| 661 | 20231130 | 090600 | 147825500 | 35300 | 35300 | 35300 | 35300 | 1026 |
| 662 | 20231130 | 090500 | 111607700 | 35300 | 35350 | 35350 | 35300 | 278 |
| 663 | 20231130 | 090400 | 101791550 | 35300 | 35400 | 35500 | 35300 | 1309 |
| 664 | 20231130 | 090300 | 55558050 | 35500 | 35500 | 35550 | 35350 | 218 |
| 665 | 20231130 | 090200 | 47830500 | 35350 | 35350 | 35500 | 35350 | 218 |
| 666 | 20231130 | 090100 | 40118700 | 35350 | 35500 | 35500 | 35350 | 243 |
| 667 | 20231130 | 090000 | 31516800 | 35550 | 35300 | 35600 | 35300 | 890 |