31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 6850 |
| 3 | 20231130 | 184100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 4 | 20231130 | 184000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 5 | 20231130 | 183900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 6 | 20231130 | 183800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 7 | 20231130 | 183700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 8 | 20231130 | 183600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 9 | 20231130 | 183500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 10 | 20231130 | 183400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 11 | 20231130 | 183300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 12 | 20231130 | 183200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 13 | 20231130 | 183100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 14 | 20231130 | 183000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 15 | 20231130 | 182900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 16 | 20231130 | 182800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 17 | 20231130 | 182700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 18 | 20231130 | 182600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 19 | 20231130 | 182500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 20 | 20231130 | 182400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 21 | 20231130 | 182300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 22 | 20231130 | 182200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 23 | 20231130 | 182100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 24 | 20231130 | 182000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 25 | 20231130 | 181900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 26 | 20231130 | 181800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 27 | 20231130 | 181700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 28 | 20231130 | 181600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 29 | 20231130 | 181500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 30 | 20231130 | 181400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 31 | 20231130 | 181300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 32 | 20231130 | 181200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 6850 |
| 33 | 20231130 | 181100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 34 | 20231130 | 181000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 35 | 20231130 | 180900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 36 | 20231130 | 180800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 37 | 20231130 | 180700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 38 | 20231130 | 180600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 39 | 20231130 | 180500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 40 | 20231130 | 180400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 41 | 20231130 | 180300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 42 | 20231130 | 180200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 43 | 20231130 | 180100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 44 | 20231130 | 180000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 45 | 20231130 | 175900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 46 | 20231130 | 175800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 47 | 20231130 | 175700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 48 | 20231130 | 175600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 49 | 20231130 | 175500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 50 | 20231130 | 175400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 51 | 20231130 | 175300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 52 | 20231130 | 175200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 53 | 20231130 | 175100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 54 | 20231130 | 175000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 55 | 20231130 | 174900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 56 | 20231130 | 174800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 57 | 20231130 | 174700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 58 | 20231130 | 174600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 59 | 20231130 | 174500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 60 | 20231130 | 174400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 61 | 20231130 | 174300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 62 | 20231130 | 174200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 6850 |
| 63 | 20231130 | 174100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 64 | 20231130 | 174000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 65 | 20231130 | 173900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 66 | 20231130 | 173800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 67 | 20231130 | 173700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 68 | 20231130 | 173600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 69 | 20231130 | 173500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 70 | 20231130 | 173400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 71 | 20231130 | 173300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 72 | 20231130 | 173200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 73 | 20231130 | 173100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 74 | 20231130 | 173000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 75 | 20231130 | 172900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 76 | 20231130 | 172800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 77 | 20231130 | 172700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 78 | 20231130 | 172600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 79 | 20231130 | 172500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 80 | 20231130 | 172400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 81 | 20231130 | 172300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 82 | 20231130 | 172200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 83 | 20231130 | 172100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 84 | 20231130 | 172000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 85 | 20231130 | 171900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 86 | 20231130 | 171800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 87 | 20231130 | 171700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 88 | 20231130 | 171600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 89 | 20231130 | 171500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 90 | 20231130 | 171400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 91 | 20231130 | 171300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 92 | 20231130 | 171200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 6850 |
| 93 | 20231130 | 171100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 94 | 20231130 | 171000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 95 | 20231130 | 170900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 96 | 20231130 | 170800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 97 | 20231130 | 170700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 98 | 20231130 | 170600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 99 | 20231130 | 170500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 100 | 20231130 | 170400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 101 | 20231130 | 170300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 102 | 20231130 | 170200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 103 | 20231130 | 170100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 104 | 20231130 | 170000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 105 | 20231130 | 165900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 106 | 20231130 | 165800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 107 | 20231130 | 165700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 108 | 20231130 | 165600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 109 | 20231130 | 165500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 110 | 20231130 | 165400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 111 | 20231130 | 165300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 112 | 20231130 | 165200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 113 | 20231130 | 165100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 114 | 20231130 | 165000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 115 | 20231130 | 164900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 116 | 20231130 | 164800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 117 | 20231130 | 164700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 118 | 20231130 | 164600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 119 | 20231130 | 164500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 120 | 20231130 | 164400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 121 | 20231130 | 164300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 122 | 20231130 | 164200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 6850 |
| 123 | 20231130 | 164100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 124 | 20231130 | 164000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 125 | 20231130 | 163900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 126 | 20231130 | 163800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 127 | 20231130 | 163700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 128 | 20231130 | 163600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 129 | 20231130 | 163500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 130 | 20231130 | 163400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 131 | 20231130 | 163300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 132 | 20231130 | 163200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 133 | 20231130 | 163100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 134 | 20231130 | 163000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 135 | 20231130 | 162900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 136 | 20231130 | 162800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 137 | 20231130 | 162700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 138 | 20231130 | 162600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 139 | 20231130 | 162500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 140 | 20231130 | 162400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 141 | 20231130 | 162300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 142 | 20231130 | 162200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 143 | 20231130 | 162100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 144 | 20231130 | 162000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 145 | 20231130 | 161900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 146 | 20231130 | 161800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 147 | 20231130 | 161700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 148 | 20231130 | 161600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 149 | 20231130 | 161500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 150 | 20231130 | 161400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 151 | 20231130 | 161300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 152 | 20231130 | 161200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 6850 |
| 153 | 20231130 | 161100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 154 | 20231130 | 161000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 155 | 20231130 | 160900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 156 | 20231130 | 160800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 157 | 20231130 | 160700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 158 | 20231130 | 160600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 159 | 20231130 | 160500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 160 | 20231130 | 160400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 161 | 20231130 | 160300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 162 | 20231130 | 160200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 163 | 20231130 | 160100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 164 | 20231130 | 160000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 165 | 20231130 | 155900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 166 | 20231130 | 155800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 167 | 20231130 | 155700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 168 | 20231130 | 155600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 169 | 20231130 | 155500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 170 | 20231130 | 155400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 171 | 20231130 | 155300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 172 | 20231130 | 155200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 173 | 20231130 | 155100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 174 | 20231130 | 155000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 175 | 20231130 | 154900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 176 | 20231130 | 154800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 177 | 20231130 | 154700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 178 | 20231130 | 154600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 179 | 20231130 | 154500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 180 | 20231130 | 154400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 181 | 20231130 | 154300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 182 | 20231130 | 154200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 6850 |
| 183 | 20231130 | 154100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 184 | 20231130 | 154000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 185 | 20231130 | 153900 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 186 | 20231130 | 153800 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 187 | 20231130 | 153700 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 188 | 20231130 | 153600 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 189 | 20231130 | 153500 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 190 | 20231130 | 153400 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 191 | 20231130 | 153300 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 192 | 20231130 | 153200 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 193 | 20231130 | 153100 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 194 | 20231130 | 153000 | 14023541600 | 58600 | 58600 | 58600 | 58600 | 6850 |
| 195 | 20231130 | 152900 | 13622131600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 196 | 20231130 | 152800 | 13622131600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 197 | 20231130 | 152700 | 13622131600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 198 | 20231130 | 152600 | 13622131600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 199 | 20231130 | 152500 | 13622131600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 200 | 20231130 | 152400 | 13622131600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 201 | 20231130 | 152300 | 13622131600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 202 | 20231130 | 152200 | 13622131600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 203 | 20231130 | 152100 | 13622131600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 204 | 20231130 | 152000 | 13622131600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 205 | 20231130 | 151900 | 13622131600 | 58300 | 58200 | 58300 | 58200 | 784 |
| 206 | 20231130 | 151800 | 13576479900 | 58300 | 58300 | 58300 | 58200 | 389 |
| 207 | 20231130 | 151700 | 13553822300 | 58300 | 58300 | 58300 | 58200 | 490 |
| 208 | 20231130 | 151600 | 13525287300 | 58300 | 58200 | 58300 | 58100 | 353 |
| 209 | 20231130 | 151500 | 13504741000 | 58200 | 58400 | 58500 | 58100 | 1375 |
| 210 | 20231130 | 151400 | 13424569200 | 58500 | 58500 | 58500 | 58400 | 322 |
| 211 | 20231130 | 151300 | 13405737200 | 58500 | 58500 | 58500 | 58500 | 536 |
| 212 | 20231130 | 151200 | 13374381200 | 58500 | 58400 | 58500 | 58300 | 300 |
| 213 | 20231130 | 151100 | 13356862000 | 58400 | 58400 | 58400 | 58300 | 423 |
| 214 | 20231130 | 151000 | 13332188900 | 58400 | 58200 | 58400 | 58200 | 484 |
| 215 | 20231130 | 150900 | 13303956600 | 58300 | 58300 | 58300 | 58200 | 382 |
| 216 | 20231130 | 150800 | 13281705900 | 58300 | 58300 | 58300 | 58200 | 26 |
| 217 | 20231130 | 150700 | 13280190800 | 58300 | 58300 | 58300 | 58300 | 299 |
| 218 | 20231130 | 150600 | 13262759100 | 58300 | 58300 | 58300 | 58300 | 48 |
| 219 | 20231130 | 150500 | 13259960700 | 58300 | 58300 | 58300 | 58300 | 90 |
| 220 | 20231130 | 150400 | 13254713700 | 58200 | 58400 | 58400 | 58200 | 921 |
| 221 | 20231130 | 150300 | 13201040500 | 58300 | 58400 | 58400 | 58300 | 165 |
| 222 | 20231130 | 150200 | 13191420100 | 58500 | 58300 | 58500 | 58300 | 295 |
| 223 | 20231130 | 150100 | 13174190000 | 58400 | 58400 | 58400 | 58300 | 42 |
| 224 | 20231130 | 150000 | 13171740500 | 58400 | 58500 | 58500 | 58400 | 352 |
| 225 | 20231130 | 145900 | 13151177400 | 58500 | 58500 | 58500 | 58400 | 81 |
| 226 | 20231130 | 145800 | 13146439000 | 58500 | 58400 | 58500 | 58400 | 348 |
| 227 | 20231130 | 145700 | 13126087600 | 58400 | 58300 | 58400 | 58300 | 327 |
| 228 | 20231130 | 145600 | 13106990900 | 58400 | 58400 | 58400 | 58400 | 168 |
| 229 | 20231130 | 145500 | 13097179700 | 58400 | 58400 | 58400 | 58400 | 77 |
| 230 | 20231130 | 145400 | 13092682900 | 58300 | 58400 | 58400 | 58300 | 41 |
| 231 | 20231130 | 145300 | 13090289200 | 58400 | 58300 | 58400 | 58300 | 595 |
| 232 | 20231130 | 145200 | 13055594700 | 58300 | 58300 | 58300 | 58300 | 30 |
| 233 | 20231130 | 145100 | 13053845700 | 58200 | 58200 | 58300 | 58200 | 1288 |
| 234 | 20231130 | 145000 | 12978833000 | 58100 | 58200 | 58200 | 58100 | 45 |
| 235 | 20231130 | 144900 | 12976215500 | 58100 | 58100 | 58200 | 58100 | 173 |
| 236 | 20231130 | 144800 | 12966159900 | 58100 | 58100 | 58200 | 58100 | 1342 |
| 237 | 20231130 | 144700 | 12888183500 | 58100 | 58100 | 58200 | 58100 | 202 |
| 238 | 20231130 | 144600 | 12876447200 | 58200 | 58100 | 58200 | 58100 | 21 |
| 239 | 20231130 | 144500 | 12875226000 | 58100 | 58100 | 58200 | 58100 | 120 |
| 240 | 20231130 | 144400 | 12868251200 | 58100 | 58100 | 58100 | 58000 | 124 |
| 241 | 20231130 | 144300 | 12861047300 | 58100 | 58200 | 58200 | 58000 | 662 |
| 242 | 20231130 | 144200 | 12822580600 | 58200 | 58100 | 58200 | 58100 | 63 |
| 243 | 20231130 | 144100 | 12818914600 | 58100 | 58100 | 58200 | 58100 | 74 |
| 244 | 20231130 | 144000 | 12814611700 | 58100 | 58100 | 58100 | 58100 | 91 |
| 245 | 20231130 | 143900 | 12809324600 | 58100 | 58100 | 58100 | 58100 | 258 |
| 246 | 20231130 | 143800 | 12794334800 | 58200 | 58200 | 58200 | 58100 | 162 |
| 247 | 20231130 | 143700 | 12784912800 | 58200 | 58100 | 58200 | 58100 | 98 |
| 248 | 20231130 | 143600 | 12779217000 | 58100 | 58200 | 58200 | 58100 | 164 |
| 249 | 20231130 | 143500 | 12769682100 | 58200 | 58100 | 58200 | 58100 | 31 |
| 250 | 20231130 | 143400 | 12767879000 | 58200 | 58200 | 58200 | 58100 | 197 |
| 251 | 20231130 | 143300 | 12756416400 | 58100 | 58300 | 58300 | 58100 | 303 |
| 252 | 20231130 | 143200 | 12738783500 | 58300 | 58200 | 58300 | 58100 | 343 |
| 253 | 20231130 | 143100 | 12718824200 | 58100 | 58200 | 58200 | 58100 | 130 |
| 254 | 20231130 | 143000 | 12711269000 | 58100 | 58200 | 58200 | 58100 | 555 |
| 255 | 20231130 | 142900 | 12679001200 | 58200 | 58200 | 58200 | 58200 | 109 |
| 256 | 20231130 | 142800 | 12672657400 | 58300 | 58200 | 58300 | 58200 | 358 |
| 257 | 20231130 | 142700 | 12651799900 | 58100 | 58300 | 58300 | 58100 | 608 |
| 258 | 20231130 | 142600 | 12616383500 | 58300 | 58300 | 58300 | 58300 | 199 |
| 259 | 20231130 | 142500 | 12604781800 | 58300 | 58200 | 58300 | 58100 | 410 |
| 260 | 20231130 | 142400 | 12580911300 | 58200 | 57800 | 58200 | 57800 | 2485 |
| 261 | 20231130 | 142300 | 12436852300 | 57700 | 57700 | 57700 | 57700 | 5 |
| 262 | 20231130 | 142200 | 12436563800 | 57700 | 57700 | 57700 | 57700 | 0 |
| 263 | 20231130 | 142100 | 12436563800 | 57700 | 57700 | 57700 | 57700 | 70 |
| 264 | 20231130 | 142000 | 12432524800 | 57700 | 57600 | 57700 | 57500 | 74 |
| 265 | 20231130 | 141900 | 12428262100 | 57600 | 57800 | 57800 | 57600 | 199 |
| 266 | 20231130 | 141800 | 12416790600 | 57800 | 57800 | 57900 | 57800 | 557 |
| 267 | 20231130 | 141700 | 12384582800 | 57800 | 57700 | 57800 | 57700 | 331 |
| 268 | 20231130 | 141600 | 12365481700 | 57700 | 57600 | 57700 | 57600 | 123 |
| 269 | 20231130 | 141500 | 12358384700 | 57700 | 57700 | 57700 | 57700 | 169 |
| 270 | 20231130 | 141400 | 12348633400 | 57700 | 57700 | 57700 | 57700 | 111 |
| 271 | 20231130 | 141300 | 12342228700 | 57600 | 57600 | 57600 | 57600 | 499 |
| 272 | 20231130 | 141200 | 12313486300 | 57500 | 57400 | 57500 | 57400 | 265 |
| 273 | 20231130 | 141100 | 12298248900 | 57500 | 57400 | 57500 | 57400 | 26 |
| 274 | 20231130 | 141000 | 12296754200 | 57400 | 57400 | 57400 | 57400 | 54 |
| 275 | 20231130 | 140900 | 12293654600 | 57400 | 57500 | 57500 | 57400 | 2 |
| 276 | 20231130 | 140800 | 12293539700 | 57500 | 57500 | 57500 | 57500 | 21 |
| 277 | 20231130 | 140700 | 12292332200 | 57400 | 57400 | 57400 | 57300 | 181 |
| 278 | 20231130 | 140600 | 12281950800 | 57400 | 57400 | 57400 | 57400 | 5 |
| 279 | 20231130 | 140500 | 12281663800 | 57500 | 57500 | 57500 | 57500 | 21 |
| 280 | 20231130 | 140400 | 12280456300 | 57500 | 57500 | 57500 | 57500 | 26 |
| 281 | 20231130 | 140300 | 12278961300 | 57500 | 57500 | 57500 | 57500 | 88 |
| 282 | 20231130 | 140200 | 12273901300 | 57400 | 57300 | 57500 | 57300 | 106 |
| 283 | 20231130 | 140100 | 12267806600 | 57500 | 57600 | 57600 | 57300 | 560 |
| 284 | 20231130 | 140000 | 12235622100 | 57600 | 57600 | 57600 | 57500 | 23 |
| 285 | 20231130 | 135900 | 12234299400 | 57600 | 57600 | 57600 | 57600 | 1 |
| 286 | 20231130 | 135800 | 12234241800 | 57600 | 57500 | 57600 | 57500 | 54 |
| 287 | 20231130 | 135700 | 12231132600 | 57500 | 57600 | 57600 | 57500 | 119 |
| 288 | 20231130 | 135600 | 12224280200 | 57600 | 57500 | 57600 | 57500 | 382 |
| 289 | 20231130 | 135500 | 12202307500 | 57500 | 57500 | 57500 | 57500 | 1 |
| 290 | 20231130 | 135400 | 12202250000 | 57500 | 57400 | 57500 | 57400 | 32 |
| 291 | 20231130 | 135300 | 12200410100 | 57400 | 57400 | 57400 | 57400 | 60 |
| 292 | 20231130 | 135200 | 12196966100 | 57400 | 57300 | 57400 | 57300 | 15 |
| 293 | 20231130 | 135100 | 12196105200 | 57400 | 57400 | 57400 | 57300 | 69 |
| 294 | 20231130 | 135000 | 12192147100 | 57300 | 57300 | 57300 | 57300 | 34 |
| 295 | 20231130 | 134900 | 12190198900 | 57300 | 57400 | 57400 | 57300 | 47 |
| 296 | 20231130 | 134800 | 12187503800 | 57300 | 57400 | 57400 | 57300 | 62 |
| 297 | 20231130 | 134700 | 12183949100 | 57300 | 57300 | 57300 | 57300 | 0 |
| 298 | 20231130 | 134600 | 12183949100 | 57300 | 57300 | 57400 | 57300 | 58 |
| 299 | 20231130 | 134500 | 12180625500 | 57300 | 57300 | 57300 | 57300 | 0 |
| 300 | 20231130 | 134400 | 12180625500 | 57300 | 57300 | 57400 | 57300 | 39 |
| 301 | 20231130 | 134300 | 12178388400 | 57200 | 57400 | 57400 | 57200 | 130 |
| 302 | 20231130 | 134200 | 12170941700 | 57300 | 57300 | 57300 | 57300 | 15 |
| 303 | 20231130 | 134100 | 12170082200 | 57300 | 57200 | 57300 | 57200 | 17 |
| 304 | 20231130 | 134000 | 12169109600 | 57400 | 57300 | 57400 | 57200 | 17 |
| 305 | 20231130 | 133900 | 12168136500 | 57200 | 57400 | 57400 | 57200 | 93 |
| 306 | 20231130 | 133800 | 12162805100 | 57300 | 57400 | 57400 | 57300 | 25 |
| 307 | 20231130 | 133700 | 12161371500 | 57300 | 57200 | 57300 | 57200 | 37 |
| 308 | 20231130 | 133600 | 12159252900 | 57200 | 57300 | 57300 | 57200 | 57 |
| 309 | 20231130 | 133500 | 12155988600 | 57300 | 57300 | 57300 | 57300 | 24 |
| 310 | 20231130 | 133400 | 12154613400 | 57300 | 57400 | 57400 | 57200 | 42 |
| 311 | 20231130 | 133300 | 12152207600 | 57300 | 57100 | 57300 | 57000 | 350 |
| 312 | 20231130 | 133200 | 12132212300 | 57100 | 57300 | 57300 | 57100 | 41 |
| 313 | 20231130 | 133100 | 12129867400 | 57300 | 57200 | 57300 | 57200 | 79 |
| 314 | 20231130 | 133000 | 12125346300 | 57100 | 57200 | 57200 | 57100 | 293 |
| 315 | 20231130 | 132900 | 12108611500 | 57200 | 57200 | 57300 | 57200 | 83 |
| 316 | 20231130 | 132800 | 12103858700 | 57200 | 57200 | 57200 | 57200 | 2 |
| 317 | 20231130 | 132700 | 12103744300 | 57200 | 57200 | 57200 | 57100 | 483 |
| 318 | 20231130 | 132600 | 12076156600 | 57200 | 57200 | 57200 | 57200 | 140 |
| 319 | 20231130 | 132500 | 12068148600 | 57100 | 57100 | 57100 | 57100 | 32 |
| 320 | 20231130 | 132400 | 12066321400 | 57100 | 57100 | 57200 | 57100 | 63 |
| 321 | 20231130 | 132300 | 12062720600 | 57100 | 57200 | 57200 | 57100 | 83 |
| 322 | 20231130 | 132200 | 12057977300 | 57200 | 57200 | 57200 | 57200 | 16 |
| 323 | 20231130 | 132100 | 12057062100 | 57300 | 57300 | 57300 | 57300 | 36 |
| 324 | 20231130 | 132000 | 12054999300 | 57200 | 57400 | 57400 | 57200 | 53 |
| 325 | 20231130 | 131900 | 12051961100 | 57500 | 57200 | 57500 | 57200 | 98 |
| 326 | 20231130 | 131800 | 12046345700 | 57200 | 57300 | 57300 | 57200 | 36 |
| 327 | 20231130 | 131700 | 12044284800 | 57300 | 57400 | 57400 | 57100 | 1439 |
| 328 | 20231130 | 131600 | 11962028900 | 57400 | 57400 | 57400 | 57400 | 40 |
| 329 | 20231130 | 131500 | 11959732900 | 57400 | 57300 | 57400 | 57300 | 128 |
| 330 | 20231130 | 131400 | 11952395200 | 57200 | 57300 | 57300 | 57200 | 148 |
| 331 | 20231130 | 131300 | 11943917900 | 57300 | 57300 | 57300 | 57300 | 49 |
| 332 | 20231130 | 131200 | 11941110200 | 57300 | 57400 | 57400 | 57300 | 176 |
| 333 | 20231130 | 131100 | 11931022200 | 57400 | 57400 | 57500 | 57400 | 76 |
| 334 | 20231130 | 131000 | 11926659700 | 57400 | 57400 | 57400 | 57300 | 78 |
| 335 | 20231130 | 130900 | 11922185000 | 57300 | 57400 | 57400 | 57300 | 117 |
| 336 | 20231130 | 130800 | 11915471400 | 57400 | 57400 | 57400 | 57400 | 16 |
| 337 | 20231130 | 130700 | 11914553000 | 57400 | 57400 | 57400 | 57400 | 115 |
| 338 | 20231130 | 130600 | 11907952000 | 57300 | 57400 | 57400 | 57300 | 648 |
| 339 | 20231130 | 130500 | 11870758200 | 57500 | 57600 | 57600 | 57400 | 370 |
| 340 | 20231130 | 130400 | 11849481200 | 57600 | 57600 | 57600 | 57600 | 40 |
| 341 | 20231130 | 130300 | 11847177200 | 57500 | 57700 | 57700 | 57500 | 18 |
| 342 | 20231130 | 130200 | 11846142000 | 57500 | 57600 | 57600 | 57500 | 131 |
| 343 | 20231130 | 130100 | 11838602500 | 57500 | 57500 | 57600 | 57500 | 123 |
| 344 | 20231130 | 130000 | 11831522800 | 57500 | 57600 | 57600 | 57500 | 317 |
| 345 | 20231130 | 125900 | 11813265200 | 57600 | 57600 | 57600 | 57600 | 25 |
| 346 | 20231130 | 125800 | 11811825200 | 57700 | 57600 | 57700 | 57600 | 21 |
| 347 | 20231130 | 125700 | 11810615500 | 57700 | 57600 | 57700 | 57600 | 25 |
| 348 | 20231130 | 125600 | 11809173100 | 57600 | 57700 | 57700 | 57600 | 100 |
| 349 | 20231130 | 125500 | 11803409700 | 57700 | 57700 | 57700 | 57700 | 167 |
| 350 | 20231130 | 125400 | 11793773800 | 57800 | 57800 | 57800 | 57800 | 22 |
| 351 | 20231130 | 125300 | 11792502200 | 57800 | 57800 | 57800 | 57800 | 0 |
| 352 | 20231130 | 125200 | 11792502200 | 57800 | 57800 | 57800 | 57800 | 25 |
| 353 | 20231130 | 125100 | 11791057200 | 57800 | 57700 | 57800 | 57700 | 30 |
| 354 | 20231130 | 125000 | 11789323500 | 57800 | 57900 | 57900 | 57800 | 289 |
| 355 | 20231130 | 124900 | 11772605900 | 58000 | 57900 | 58000 | 57900 | 354 |
| 356 | 20231130 | 124800 | 11752107900 | 57900 | 57900 | 57900 | 57900 | 61 |
| 357 | 20231130 | 124700 | 11748576000 | 57900 | 57900 | 57900 | 57900 | 190 |
| 358 | 20231130 | 124600 | 11737575000 | 57900 | 57700 | 57900 | 57700 | 308 |
| 359 | 20231130 | 124500 | 11719773800 | 57700 | 57700 | 57700 | 57700 | 78 |
| 360 | 20231130 | 124400 | 11715273200 | 57700 | 57700 | 57700 | 57700 | 60 |
| 361 | 20231130 | 124300 | 11711811200 | 57700 | 57700 | 57700 | 57600 | 98 |
| 362 | 20231130 | 124200 | 11706159400 | 57700 | 57600 | 57700 | 57600 | 466 |
| 363 | 20231130 | 124100 | 11679311000 | 57500 | 57400 | 57500 | 57400 | 249 |
| 364 | 20231130 | 124000 | 11664995600 | 57400 | 57300 | 57400 | 57300 | 234 |
| 365 | 20231130 | 123900 | 11651566100 | 57300 | 57400 | 57400 | 57300 | 13 |
| 366 | 20231130 | 123800 | 11650820100 | 57300 | 57300 | 57300 | 57300 | 286 |
| 367 | 20231130 | 123700 | 11634432300 | 57400 | 57400 | 57400 | 57400 | 119 |
| 368 | 20231130 | 123600 | 11627601700 | 57400 | 57300 | 57400 | 57300 | 23 |
| 369 | 20231130 | 123500 | 11626281800 | 57300 | 57400 | 57400 | 57300 | 24 |
| 370 | 20231130 | 123400 | 11624904400 | 57400 | 57400 | 57400 | 57400 | 0 |
| 371 | 20231130 | 123300 | 11624904400 | 57400 | 57400 | 57400 | 57400 | 30 |
| 372 | 20231130 | 123200 | 11623182400 | 57400 | 57400 | 57400 | 57400 | 58 |
| 373 | 20231130 | 123100 | 11619853200 | 57400 | 57400 | 57400 | 57400 | 296 |
| 374 | 20231130 | 123000 | 11602862800 | 57500 | 57400 | 57500 | 57400 | 36 |
| 375 | 20231130 | 122900 | 11600793900 | 57400 | 57500 | 57500 | 57400 | 52 |
| 376 | 20231130 | 122800 | 11597808900 | 57500 | 57500 | 57500 | 57500 | 348 |
| 377 | 20231130 | 122700 | 11577798900 | 57500 | 57300 | 57500 | 57300 | 156 |
| 378 | 20231130 | 122600 | 11568848400 | 57300 | 57300 | 57300 | 57300 | 235 |
| 379 | 20231130 | 122500 | 11555382900 | 57300 | 57300 | 57300 | 57300 | 18 |
| 380 | 20231130 | 122400 | 11554351500 | 57300 | 57300 | 57300 | 57300 | 5 |
| 381 | 20231130 | 122300 | 11554065000 | 57300 | 57300 | 57300 | 57300 | 23 |
| 382 | 20231130 | 122200 | 11552747100 | 57200 | 57200 | 57200 | 57200 | 28 |
| 383 | 20231130 | 122100 | 11551145500 | 57200 | 57100 | 57200 | 57100 | 728 |
| 384 | 20231130 | 122000 | 11509512600 | 57100 | 57200 | 57200 | 57100 | 335 |
| 385 | 20231130 | 121900 | 11490367600 | 57200 | 57300 | 57300 | 57200 | 289 |
| 386 | 20231130 | 121800 | 11473833700 | 57300 | 57300 | 57300 | 57200 | 25 |
| 387 | 20231130 | 121700 | 11472401300 | 57300 | 57300 | 57300 | 57300 | 50 |
| 388 | 20231130 | 121600 | 11469536300 | 57300 | 57200 | 57300 | 57200 | 70 |
| 389 | 20231130 | 121500 | 11465530100 | 57200 | 57300 | 57300 | 57200 | 43 |
| 390 | 20231130 | 121400 | 11463069900 | 57300 | 57300 | 57300 | 57300 | 21 |
| 391 | 20231130 | 121300 | 11461866600 | 57300 | 57300 | 57300 | 57200 | 81 |
| 392 | 20231130 | 121200 | 11457226300 | 57300 | 57300 | 57300 | 57200 | 130 |
| 393 | 20231130 | 121100 | 11449780100 | 57500 | 57500 | 57500 | 57200 | 461 |
| 394 | 20231130 | 121000 | 11423311400 | 57600 | 57600 | 57600 | 57500 | 173 |
| 395 | 20231130 | 120900 | 11413348400 | 57600 | 57600 | 57600 | 57600 | 50 |
| 396 | 20231130 | 120800 | 11410468400 | 57500 | 57500 | 57500 | 57400 | 60 |
| 397 | 20231130 | 120700 | 11407019100 | 57400 | 57500 | 57500 | 57400 | 37 |
| 398 | 20231130 | 120600 | 11404894800 | 57500 | 57500 | 57500 | 57500 | 22 |
| 399 | 20231130 | 120500 | 11403629800 | 57400 | 57500 | 57500 | 57400 | 36 |
| 400 | 20231130 | 120400 | 11401563200 | 57400 | 57400 | 57500 | 57400 | 25 |
| 401 | 20231130 | 120300 | 11400127800 | 57400 | 57400 | 57400 | 57400 | 192 |
| 402 | 20231130 | 120200 | 11389107000 | 57400 | 57500 | 57500 | 57400 | 120 |
| 403 | 20231130 | 120100 | 11382211700 | 57600 | 57500 | 57600 | 57500 | 30 |
| 404 | 20231130 | 120000 | 11380486500 | 57500 | 57400 | 57500 | 57300 | 201 |
| 405 | 20231130 | 115900 | 11368944300 | 57300 | 57400 | 57400 | 57300 | 174 |
| 406 | 20231130 | 115800 | 11358957100 | 57500 | 57500 | 57500 | 57500 | 24 |
| 407 | 20231130 | 115700 | 11357577100 | 57400 | 57400 | 57400 | 57400 | 3 |
| 408 | 20231130 | 115600 | 11357404900 | 57400 | 57400 | 57500 | 57400 | 28 |
| 409 | 20231130 | 115500 | 11355795500 | 57400 | 57400 | 57400 | 57400 | 1 |
| 410 | 20231130 | 115400 | 11355738100 | 57500 | 57500 | 57500 | 57500 | 3 |
| 411 | 20231130 | 115300 | 11355565600 | 57500 | 57500 | 57500 | 57500 | 22 |
| 412 | 20231130 | 115200 | 11354300600 | 57500 | 57500 | 57500 | 57500 | 1 |
| 413 | 20231130 | 115100 | 11354243100 | 57500 | 57600 | 57600 | 57500 | 51 |
| 414 | 20231130 | 115000 | 11351309600 | 57600 | 57600 | 57600 | 57600 | 85 |
| 415 | 20231130 | 114900 | 11346413600 | 57600 | 57500 | 57700 | 57400 | 175 |
| 416 | 20231130 | 114800 | 11336339900 | 57500 | 57500 | 57500 | 57500 | 0 |
| 417 | 20231130 | 114700 | 11336339900 | 57500 | 57400 | 57500 | 57400 | 142 |
| 418 | 20231130 | 114600 | 11328188700 | 57400 | 57300 | 57400 | 57300 | 24 |
| 419 | 20231130 | 114500 | 11326811400 | 57300 | 57300 | 57300 | 57300 | 4 |
| 420 | 20231130 | 114400 | 11326582200 | 57300 | 57300 | 57300 | 57300 | 11 |
| 421 | 20231130 | 114300 | 11325951900 | 57400 | 57400 | 57400 | 57400 | 23 |
| 422 | 20231130 | 114200 | 11324631700 | 57300 | 57300 | 57400 | 57300 | 45 |
| 423 | 20231130 | 114100 | 11322053100 | 57300 | 57300 | 57300 | 57300 | 173 |
| 424 | 20231130 | 114000 | 11312140200 | 57300 | 57300 | 57300 | 57300 | 136 |
| 425 | 20231130 | 113900 | 11304347400 | 57400 | 57300 | 57400 | 57300 | 38 |
| 426 | 20231130 | 113800 | 11302167900 | 57100 | 57200 | 57400 | 57100 | 557 |
| 427 | 20231130 | 113700 | 11270267900 | 57100 | 57400 | 57400 | 57100 | 99 |
| 428 | 20231130 | 113600 | 11264603700 | 57400 | 57300 | 57400 | 57200 | 776 |
| 429 | 20231130 | 113500 | 11220188500 | 57200 | 57400 | 57400 | 57200 | 404 |
| 430 | 20231130 | 113400 | 11197063400 | 57500 | 57500 | 57500 | 57200 | 695 |
| 431 | 20231130 | 113300 | 11157219600 | 57600 | 57300 | 57600 | 57300 | 130 |
| 432 | 20231130 | 113200 | 11149756400 | 57400 | 57300 | 57400 | 57300 | 159 |
| 433 | 20231130 | 113100 | 11140640000 | 57300 | 57400 | 57400 | 57300 | 9 |
| 434 | 20231130 | 113000 | 11140124100 | 57400 | 57400 | 57400 | 57200 | 609 |
| 435 | 20231130 | 112900 | 11105218200 | 57500 | 57400 | 57500 | 57400 | 52 |
| 436 | 20231130 | 112800 | 11102228900 | 57400 | 57400 | 57400 | 57400 | 78 |
| 437 | 20231130 | 112700 | 11097751700 | 57400 | 57300 | 57400 | 57300 | 283 |
| 438 | 20231130 | 112600 | 11081513700 | 57300 | 57300 | 57300 | 57300 | 445 |
| 439 | 20231130 | 112500 | 11056015200 | 57300 | 57300 | 57300 | 57300 | 3 |
| 440 | 20231130 | 112400 | 11055843300 | 57400 | 57300 | 57400 | 57300 | 214 |
| 441 | 20231130 | 112300 | 11043570700 | 57300 | 57300 | 57300 | 57300 | 995 |
| 442 | 20231130 | 112200 | 10986557200 | 57400 | 57500 | 57500 | 57400 | 556 |
| 443 | 20231130 | 112100 | 10954638400 | 57500 | 57600 | 57600 | 57500 | 54 |
| 444 | 20231130 | 112000 | 10951533300 | 57500 | 57600 | 57600 | 57500 | 115 |
| 445 | 20231130 | 111900 | 10944920200 | 57600 | 57600 | 57600 | 57600 | 30 |
| 446 | 20231130 | 111800 | 10943192200 | 57600 | 57600 | 57600 | 57600 | 101 |
| 447 | 20231130 | 111700 | 10937374600 | 57600 | 57700 | 57700 | 57600 | 179 |
| 448 | 20231130 | 111600 | 10927054800 | 57700 | 57800 | 57900 | 57700 | 133 |
| 449 | 20231130 | 111500 | 10919362400 | 57700 | 57500 | 57700 | 57500 | 293 |
| 450 | 20231130 | 111400 | 10902467800 | 57600 | 57500 | 57700 | 57400 | 467 |
| 451 | 20231130 | 111300 | 10875598800 | 57400 | 57700 | 57700 | 57400 | 542 |
| 452 | 20231130 | 111200 | 10844451600 | 57700 | 57600 | 57700 | 57600 | 25 |
| 453 | 20231130 | 111100 | 10843009500 | 57700 | 57600 | 57700 | 57600 | 36 |
| 454 | 20231130 | 111000 | 10840934400 | 57700 | 57600 | 57700 | 57500 | 387 |
| 455 | 20231130 | 110900 | 10818658900 | 57700 | 57600 | 57700 | 57600 | 238 |
| 456 | 20231130 | 110800 | 10804944800 | 57500 | 57500 | 57500 | 57500 | 29 |
| 457 | 20231130 | 110700 | 10803277300 | 57500 | 57700 | 57700 | 57500 | 234 |
| 458 | 20231130 | 110600 | 10789796500 | 57700 | 57800 | 57800 | 57700 | 256 |
| 459 | 20231130 | 110500 | 10775004400 | 57800 | 57900 | 57900 | 57800 | 292 |
| 460 | 20231130 | 110400 | 10758118300 | 58000 | 58100 | 58100 | 57900 | 23 |
| 461 | 20231130 | 110300 | 10756786100 | 58100 | 57800 | 58100 | 57800 | 226 |
| 462 | 20231130 | 110200 | 10743686900 | 57800 | 57800 | 57800 | 57800 | 102 |
| 463 | 20231130 | 110100 | 10737791300 | 57800 | 57700 | 57800 | 57600 | 139 |
| 464 | 20231130 | 110000 | 10729769800 | 57700 | 57600 | 57700 | 57600 | 155 |
| 465 | 20231130 | 105900 | 10720841000 | 57600 | 57600 | 57700 | 57600 | 174 |
| 466 | 20231130 | 105800 | 10710807100 | 57500 | 57800 | 57800 | 57500 | 58 |
| 467 | 20231130 | 105700 | 10707457100 | 57800 | 58000 | 58000 | 57400 | 1082 |
| 468 | 20231130 | 105600 | 10645060500 | 58100 | 57900 | 58100 | 57900 | 289 |
| 469 | 20231130 | 105500 | 10628295500 | 57900 | 57800 | 57900 | 57800 | 69 |
| 470 | 20231130 | 105400 | 10624304600 | 57700 | 57500 | 57700 | 57500 | 1369 |
| 471 | 20231130 | 105300 | 10545434100 | 57400 | 57700 | 57700 | 57400 | 2977 |
| 472 | 20231130 | 105200 | 10374114300 | 57800 | 57700 | 57800 | 57700 | 97 |
| 473 | 20231130 | 105100 | 10368514600 | 57800 | 57700 | 57900 | 57600 | 2034 |
| 474 | 20231130 | 105000 | 10251253800 | 57700 | 57700 | 57800 | 57700 | 75 |
| 475 | 20231130 | 104900 | 10246925100 | 57700 | 58200 | 58200 | 57700 | 1106 |
| 476 | 20231130 | 104800 | 10182994900 | 57900 | 58200 | 58300 | 57900 | 1883 |
| 477 | 20231130 | 104700 | 10073761700 | 58300 | 58300 | 58400 | 58200 | 75 |
| 478 | 20231130 | 104600 | 10069386800 | 58300 | 58300 | 58300 | 58300 | 230 |
| 479 | 20231130 | 104500 | 10055977800 | 58300 | 58300 | 58300 | 58300 | 34 |
| 480 | 20231130 | 104400 | 10053995600 | 58300 | 58400 | 58400 | 58300 | 114 |
| 481 | 20231130 | 104300 | 10047345900 | 58400 | 58400 | 58400 | 58400 | 23 |
| 482 | 20231130 | 104200 | 10046002700 | 58300 | 58300 | 58300 | 58200 | 324 |
| 483 | 20231130 | 104100 | 10027116300 | 58300 | 58300 | 58300 | 58200 | 195 |
| 484 | 20231130 | 104000 | 10015764300 | 58300 | 58200 | 58300 | 58200 | 61 |
| 485 | 20231130 | 103900 | 10012210100 | 58200 | 58300 | 58300 | 58200 | 196 |
| 486 | 20231130 | 103800 | 10000785200 | 58300 | 58100 | 58300 | 58100 | 214 |
| 487 | 20231130 | 103700 | 9988333100 | 58100 | 58000 | 58100 | 57800 | 627 |
| 488 | 20231130 | 103600 | 9951987400 | 58000 | 57900 | 58000 | 57900 | 269 |
| 489 | 20231130 | 103500 | 9936412200 | 57900 | 57800 | 57900 | 57800 | 23 |
| 490 | 20231130 | 103400 | 9935081900 | 57800 | 57800 | 57900 | 57800 | 96 |
| 491 | 20231130 | 103300 | 9929530400 | 57900 | 57700 | 57900 | 57700 | 203 |
| 492 | 20231130 | 103200 | 9917811700 | 57900 | 57800 | 57900 | 57700 | 471 |
| 493 | 20231130 | 103100 | 9890592300 | 57800 | 57900 | 57900 | 57800 | 435 |
| 494 | 20231130 | 103000 | 9865433800 | 58000 | 58000 | 58000 | 57900 | 220 |
| 495 | 20231130 | 102900 | 9852692500 | 58000 | 57900 | 58000 | 57900 | 194 |
| 496 | 20231130 | 102800 | 9841451500 | 57900 | 58100 | 58100 | 57900 | 245 |
| 497 | 20231130 | 102700 | 9827240500 | 58000 | 58000 | 58000 | 57800 | 1323 |
| 498 | 20231130 | 102600 | 9750552300 | 57900 | 58100 | 58200 | 57900 | 590 |
| 499 | 20231130 | 102500 | 9716302400 | 58400 | 58100 | 58400 | 58100 | 221 |
| 500 | 20231130 | 102400 | 9703454900 | 58000 | 58200 | 58400 | 58000 | 582 |
| 501 | 20231130 | 102300 | 9669657500 | 58300 | 58100 | 58300 | 58100 | 488 |
| 502 | 20231130 | 102200 | 9641271200 | 58100 | 58500 | 58500 | 58000 | 1207 |
| 503 | 20231130 | 102100 | 9570878200 | 58500 | 58500 | 58600 | 58500 | 72 |
| 504 | 20231130 | 102000 | 9566666000 | 58500 | 58500 | 58600 | 58500 | 1166 |
| 505 | 20231130 | 101900 | 9498358700 | 58500 | 58200 | 58500 | 58100 | 1081 |
| 506 | 20231130 | 101800 | 9435245800 | 58100 | 58300 | 58300 | 57900 | 1460 |
| 507 | 20231130 | 101700 | 9350483100 | 58100 | 58600 | 58600 | 58000 | 4583 |
| 508 | 20231130 | 101600 | 9084104000 | 58700 | 58900 | 59100 | 58700 | 272 |
| 509 | 20231130 | 101500 | 9068105300 | 59000 | 58700 | 59000 | 58700 | 225 |
| 510 | 20231130 | 101400 | 9054862600 | 58700 | 58800 | 58800 | 58600 | 87 |
| 511 | 20231130 | 101300 | 9049762000 | 58600 | 58500 | 58600 | 58500 | 394 |
| 512 | 20231130 | 101200 | 9026694300 | 58500 | 59000 | 59000 | 58500 | 863 |
| 513 | 20231130 | 101100 | 8976116400 | 58900 | 58800 | 59000 | 58800 | 664 |
| 514 | 20231130 | 101000 | 8936995200 | 58800 | 58600 | 58800 | 58500 | 244 |
| 515 | 20231130 | 100900 | 8922696100 | 58600 | 58500 | 58700 | 58500 | 158 |
| 516 | 20231130 | 100800 | 8913432800 | 58500 | 58500 | 58800 | 58300 | 2107 |
| 517 | 20231130 | 100700 | 8790170600 | 58500 | 58900 | 59000 | 58400 | 1008 |
| 518 | 20231130 | 100600 | 8731055400 | 59000 | 59400 | 59500 | 58700 | 1982 |
| 519 | 20231130 | 100500 | 8613605900 | 59400 | 59000 | 59400 | 58900 | 1412 |
| 520 | 20231130 | 100400 | 8529982600 | 58800 | 59600 | 59700 | 58600 | 2593 |
| 521 | 20231130 | 100300 | 8376583800 | 59600 | 59900 | 60000 | 59600 | 1511 |
| 522 | 20231130 | 100200 | 8286228600 | 59800 | 60500 | 60500 | 59800 | 2631 |
| 523 | 20231130 | 100100 | 8127920000 | 60400 | 60200 | 60600 | 60100 | 4080 |
| 524 | 20231130 | 100000 | 7881522800 | 60200 | 59900 | 60300 | 59700 | 3078 |
| 525 | 20231130 | 095900 | 7696596900 | 59900 | 59800 | 60100 | 59500 | 2998 |
| 526 | 20231130 | 095800 | 7517334500 | 60100 | 59900 | 60200 | 59400 | 7706 |
| 527 | 20231130 | 095700 | 7055949100 | 59900 | 59100 | 59900 | 59000 | 3927 |
| 528 | 20231130 | 095600 | 6822636800 | 59000 | 58700 | 59100 | 58600 | 5087 |
| 529 | 20231130 | 095500 | 6522754000 | 58600 | 58300 | 58600 | 58300 | 1508 |
| 530 | 20231130 | 095400 | 6434539000 | 58300 | 58400 | 58500 | 58300 | 675 |
| 531 | 20231130 | 095300 | 6395142400 | 58400 | 57900 | 58400 | 57800 | 2781 |
| 532 | 20231130 | 095200 | 6233072700 | 57800 | 58100 | 58100 | 57800 | 360 |
| 533 | 20231130 | 095100 | 6212190000 | 58100 | 57900 | 58200 | 57900 | 252 |
| 534 | 20231130 | 095000 | 6197583500 | 57900 | 57800 | 57900 | 57700 | 247 |
| 535 | 20231130 | 094900 | 6183293100 | 57700 | 57900 | 58000 | 57700 | 559 |
| 536 | 20231130 | 094800 | 6150988000 | 58000 | 58200 | 58300 | 58000 | 249 |
| 537 | 20231130 | 094700 | 6136513600 | 58200 | 58100 | 58300 | 57900 | 813 |
| 538 | 20231130 | 094600 | 6089184400 | 58000 | 57800 | 58100 | 57700 | 859 |
| 539 | 20231130 | 094500 | 6039462200 | 57700 | 57900 | 57900 | 57700 | 501 |
| 540 | 20231130 | 094400 | 6010516300 | 57900 | 58000 | 58100 | 57800 | 493 |
| 541 | 20231130 | 094300 | 5981973200 | 58000 | 57900 | 58000 | 57900 | 277 |
| 542 | 20231130 | 094200 | 5965920100 | 58000 | 58000 | 58100 | 57900 | 841 |
| 543 | 20231130 | 094100 | 5917137600 | 58000 | 58100 | 58200 | 58000 | 410 |
| 544 | 20231130 | 094000 | 5893321100 | 58000 | 58200 | 58200 | 58000 | 124 |
| 545 | 20231130 | 093900 | 5886118500 | 58300 | 58300 | 58400 | 58000 | 1805 |
| 546 | 20231130 | 093800 | 5781045900 | 58200 | 57800 | 58200 | 57700 | 1514 |
| 547 | 20231130 | 093700 | 5693219500 | 57600 | 58000 | 58000 | 57600 | 646 |
| 548 | 20231130 | 093600 | 5655909300 | 57800 | 57700 | 58000 | 57600 | 499 |
| 549 | 20231130 | 093500 | 5627089200 | 57700 | 57900 | 58000 | 57600 | 2434 |
| 550 | 20231130 | 093400 | 5486312000 | 57900 | 58200 | 58300 | 57900 | 1618 |
| 551 | 20231130 | 093300 | 5392322100 | 58200 | 58700 | 58700 | 58100 | 2729 |
| 552 | 20231130 | 093200 | 5233115000 | 58700 | 58200 | 58900 | 58000 | 5114 |
| 553 | 20231130 | 093100 | 4933789700 | 58100 | 58500 | 58500 | 58000 | 4711 |
| 554 | 20231130 | 093000 | 4659673800 | 58500 | 58400 | 58900 | 58100 | 10657 |
| 555 | 20231130 | 092900 | 4035505900 | 58300 | 58000 | 58300 | 57600 | 6032 |
| 556 | 20231130 | 092800 | 3685436500 | 57900 | 57900 | 57900 | 57900 | 5007 |
| 557 | 20231130 | 092700 | 3395531200 | 58400 | 58400 | 58400 | 58400 | 0 |
| 558 | 20231130 | 092600 | 3395531200 | 58400 | 57800 | 58500 | 57600 | 3115 |
| 559 | 20231130 | 092500 | 3214506000 | 57700 | 57300 | 57900 | 57200 | 5424 |
| 560 | 20231130 | 092400 | 2902274600 | 57200 | 57000 | 57400 | 56500 | 3402 |
| 561 | 20231130 | 092300 | 2709212200 | 57000 | 57600 | 57700 | 57000 | 6496 |
| 562 | 20231130 | 092200 | 2336346700 | 57700 | 56900 | 57700 | 56900 | 4162 |
| 563 | 20231130 | 092100 | 2097239100 | 57000 | 56700 | 57000 | 56600 | 3951 |
| 564 | 20231130 | 092000 | 1872587600 | 57000 | 56200 | 57000 | 56000 | 3744 |
| 565 | 20231130 | 091900 | 1661083400 | 56400 | 56500 | 56700 | 56100 | 3367 |
| 566 | 20231130 | 091800 | 1471505900 | 56500 | 56000 | 56800 | 55800 | 7686 |
| 567 | 20231130 | 091700 | 1040326100 | 55900 | 54700 | 55900 | 54600 | 5439 |
| 568 | 20231130 | 091600 | 739467900 | 54700 | 55300 | 55300 | 54500 | 694 |
| 569 | 20231130 | 091500 | 701371500 | 55100 | 54800 | 55300 | 54800 | 2277 |
| 570 | 20231130 | 091400 | 576065800 | 54700 | 54200 | 54800 | 54200 | 3794 |
| 571 | 20231130 | 091300 | 369349700 | 54200 | 54200 | 54300 | 54000 | 667 |
| 572 | 20231130 | 091200 | 333191900 | 54200 | 54000 | 54300 | 53900 | 1663 |
| 573 | 20231130 | 091100 | 243186600 | 53900 | 54000 | 54100 | 53700 | 1333 |
| 574 | 20231130 | 091000 | 171131200 | 54000 | 53700 | 54100 | 53700 | 708 |
| 575 | 20231130 | 090900 | 132941000 | 53700 | 53900 | 53900 | 53600 | 740 |
| 576 | 20231130 | 090800 | 93093500 | 53900 | 53800 | 53900 | 53800 | 318 |
| 577 | 20231130 | 090700 | 75972700 | 53700 | 53600 | 53700 | 53600 | 125 |
| 578 | 20231130 | 090600 | 69270200 | 53400 | 53600 | 53600 | 53400 | 85 |
| 579 | 20231130 | 090500 | 64717100 | 53600 | 53600 | 53600 | 53600 | 79 |
| 580 | 20231130 | 090400 | 60482700 | 53500 | 53600 | 53700 | 53500 | 71 |
| 581 | 20231130 | 090300 | 56671800 | 53600 | 53500 | 53900 | 53500 | 303 |
| 582 | 20231130 | 090200 | 40420300 | 53100 | 53100 | 53500 | 53000 | 131 |
| 583 | 20231130 | 090100 | 33425700 | 53000 | 53000 | 53300 | 53000 | 119 |
| 584 | 20231130 | 090000 | 27095800 | 53100 | 53200 | 53500 | 53100 | 494 |