31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 36895 |
| 3 | 20231130 | 183100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 4 | 20231130 | 183000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 5 | 20231130 | 182900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 6 | 20231130 | 182800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 7 | 20231130 | 182700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 8 | 20231130 | 182600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 9 | 20231130 | 182500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 10 | 20231130 | 182400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 11 | 20231130 | 182300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 12 | 20231130 | 182200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 13 | 20231130 | 182100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 14 | 20231130 | 182000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 15 | 20231130 | 181900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 16 | 20231130 | 181800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 17 | 20231130 | 181700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 18 | 20231130 | 181600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 19 | 20231130 | 181500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 20 | 20231130 | 181400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 21 | 20231130 | 181300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 22 | 20231130 | 181200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 23 | 20231130 | 181100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 24 | 20231130 | 181000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 25 | 20231130 | 180900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 26 | 20231130 | 180800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 27 | 20231130 | 180700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 28 | 20231130 | 180600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 29 | 20231130 | 180500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 30 | 20231130 | 180400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 31 | 20231130 | 180300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 32 | 20231130 | 180200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 36895 |
| 33 | 20231130 | 180100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 34 | 20231130 | 180000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 35 | 20231130 | 175900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 36 | 20231130 | 175800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 37 | 20231130 | 175700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 38 | 20231130 | 175600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 39 | 20231130 | 175500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 40 | 20231130 | 175400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 41 | 20231130 | 175300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 42 | 20231130 | 175200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 43 | 20231130 | 175100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 44 | 20231130 | 175000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 45 | 20231130 | 174900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 46 | 20231130 | 174800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 47 | 20231130 | 174700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 48 | 20231130 | 174600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 49 | 20231130 | 174500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 50 | 20231130 | 174400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 51 | 20231130 | 174300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 52 | 20231130 | 174200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 53 | 20231130 | 174100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 54 | 20231130 | 174000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 55 | 20231130 | 173900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 56 | 20231130 | 173800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 57 | 20231130 | 173700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 58 | 20231130 | 173600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 59 | 20231130 | 173500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 60 | 20231130 | 173400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 61 | 20231130 | 173300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 62 | 20231130 | 173200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 36895 |
| 63 | 20231130 | 173100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 64 | 20231130 | 173000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 65 | 20231130 | 172900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 66 | 20231130 | 172800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 67 | 20231130 | 172700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 68 | 20231130 | 172600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 69 | 20231130 | 172500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 70 | 20231130 | 172400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 71 | 20231130 | 172300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 72 | 20231130 | 172200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 73 | 20231130 | 172100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 74 | 20231130 | 172000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 75 | 20231130 | 171900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 76 | 20231130 | 171800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 77 | 20231130 | 171700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 78 | 20231130 | 171600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 79 | 20231130 | 171500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 80 | 20231130 | 171400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 81 | 20231130 | 171300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 82 | 20231130 | 171200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 83 | 20231130 | 171100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 84 | 20231130 | 171000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 85 | 20231130 | 170900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 86 | 20231130 | 170800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 87 | 20231130 | 170700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 88 | 20231130 | 170600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 89 | 20231130 | 170500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 90 | 20231130 | 170400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 91 | 20231130 | 170300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 92 | 20231130 | 170200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 36895 |
| 93 | 20231130 | 170100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 94 | 20231130 | 170000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 95 | 20231130 | 165900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 96 | 20231130 | 165800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 97 | 20231130 | 165700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 98 | 20231130 | 165600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 99 | 20231130 | 165500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 100 | 20231130 | 165400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 101 | 20231130 | 165300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 102 | 20231130 | 165200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 103 | 20231130 | 165100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 104 | 20231130 | 165000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 105 | 20231130 | 164900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 106 | 20231130 | 164800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 107 | 20231130 | 164700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 108 | 20231130 | 164600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 109 | 20231130 | 164500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 110 | 20231130 | 164400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 111 | 20231130 | 164300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 112 | 20231130 | 164200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 113 | 20231130 | 164100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 114 | 20231130 | 164000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 115 | 20231130 | 163900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 116 | 20231130 | 163800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 117 | 20231130 | 163700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 118 | 20231130 | 163600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 119 | 20231130 | 163500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 120 | 20231130 | 163400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 121 | 20231130 | 163300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 122 | 20231130 | 163200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 36895 |
| 123 | 20231130 | 163100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 124 | 20231130 | 163000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 125 | 20231130 | 162900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 126 | 20231130 | 162800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 127 | 20231130 | 162700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 128 | 20231130 | 162600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 129 | 20231130 | 162500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 130 | 20231130 | 162400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 131 | 20231130 | 162300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 132 | 20231130 | 162200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 133 | 20231130 | 162100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 134 | 20231130 | 162000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 135 | 20231130 | 161900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 136 | 20231130 | 161800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 137 | 20231130 | 161700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 138 | 20231130 | 161600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 139 | 20231130 | 161500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 140 | 20231130 | 161400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 141 | 20231130 | 161300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 142 | 20231130 | 161200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 143 | 20231130 | 161100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 144 | 20231130 | 161000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 145 | 20231130 | 160900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 146 | 20231130 | 160800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 147 | 20231130 | 160700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 148 | 20231130 | 160600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 149 | 20231130 | 160500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 150 | 20231130 | 160400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 151 | 20231130 | 160300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 152 | 20231130 | 160200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 36895 |
| 153 | 20231130 | 160100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 154 | 20231130 | 160000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 155 | 20231130 | 155900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 156 | 20231130 | 155800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 157 | 20231130 | 155700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 158 | 20231130 | 155600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 159 | 20231130 | 155500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 160 | 20231130 | 155400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 161 | 20231130 | 155300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 162 | 20231130 | 155200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 163 | 20231130 | 155100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 164 | 20231130 | 155000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 165 | 20231130 | 154900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 166 | 20231130 | 154800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 167 | 20231130 | 154700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 168 | 20231130 | 154600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 169 | 20231130 | 154500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 170 | 20231130 | 154400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 171 | 20231130 | 154300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 172 | 20231130 | 154200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 173 | 20231130 | 154100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 174 | 20231130 | 154000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 175 | 20231130 | 153900 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 176 | 20231130 | 153800 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 177 | 20231130 | 153700 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 178 | 20231130 | 153600 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 179 | 20231130 | 153500 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 180 | 20231130 | 153400 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 181 | 20231130 | 153300 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 182 | 20231130 | 153200 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 36895 |
| 183 | 20231130 | 153100 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 0 |
| 184 | 20231130 | 153000 | 55289905800 | 61900 | 61900 | 61900 | 61900 | 36895 |
| 185 | 20231130 | 152900 | 53006105300 | 61600 | 61600 | 61600 | 61600 | 0 |
| 186 | 20231130 | 152800 | 53006105300 | 61600 | 61600 | 61600 | 61600 | 0 |
| 187 | 20231130 | 152700 | 53006105300 | 61600 | 61600 | 61600 | 61600 | 0 |
| 188 | 20231130 | 152600 | 53006105300 | 61600 | 61600 | 61600 | 61600 | 0 |
| 189 | 20231130 | 152500 | 53006105300 | 61600 | 61600 | 61600 | 61600 | 0 |
| 190 | 20231130 | 152400 | 53006105300 | 61600 | 61600 | 61600 | 61600 | 0 |
| 191 | 20231130 | 152300 | 53006105300 | 61600 | 61600 | 61600 | 61600 | 0 |
| 192 | 20231130 | 152200 | 53006105300 | 61600 | 61600 | 61600 | 61600 | 0 |
| 193 | 20231130 | 152100 | 53006105300 | 61600 | 61600 | 61600 | 61600 | 0 |
| 194 | 20231130 | 152000 | 53006105300 | 61600 | 61600 | 61600 | 61600 | 0 |
| 195 | 20231130 | 151900 | 53006105300 | 61600 | 61600 | 61600 | 61500 | 1687 |
| 196 | 20231130 | 151800 | 52902253500 | 61600 | 61600 | 61600 | 61400 | 1694 |
| 197 | 20231130 | 151700 | 52797934500 | 61500 | 61500 | 61500 | 61400 | 3012 |
| 198 | 20231130 | 151600 | 52612776700 | 61400 | 61500 | 61500 | 61400 | 2148 |
| 199 | 20231130 | 151500 | 52480854600 | 61500 | 61500 | 61600 | 61400 | 1335 |
| 200 | 20231130 | 151400 | 52398746900 | 61400 | 61500 | 61600 | 61400 | 2861 |
| 201 | 20231130 | 151300 | 52222752900 | 61600 | 61600 | 61600 | 61500 | 796 |
| 202 | 20231130 | 151200 | 52173729100 | 61600 | 61500 | 61600 | 61500 | 1180 |
| 203 | 20231130 | 151100 | 52101122000 | 61500 | 61500 | 61600 | 61500 | 1072 |
| 204 | 20231130 | 151000 | 52035129100 | 61500 | 61600 | 61600 | 61400 | 5677 |
| 205 | 20231130 | 150900 | 51685835300 | 61600 | 61600 | 61600 | 61500 | 2071 |
| 206 | 20231130 | 150800 | 51558296800 | 61600 | 61600 | 61600 | 61500 | 838 |
| 207 | 20231130 | 150700 | 51506686600 | 61600 | 61600 | 61700 | 61500 | 3387 |
| 208 | 20231130 | 150600 | 51297991400 | 61600 | 61700 | 61700 | 61600 | 819 |
| 209 | 20231130 | 150500 | 51247474000 | 61600 | 61700 | 61700 | 61600 | 691 |
| 210 | 20231130 | 150400 | 51204853000 | 61600 | 61600 | 61700 | 61500 | 1759 |
| 211 | 20231130 | 150300 | 51096484600 | 61600 | 61600 | 61600 | 61500 | 698 |
| 212 | 20231130 | 150200 | 51053502200 | 61600 | 61600 | 61700 | 61500 | 1381 |
| 213 | 20231130 | 150100 | 50968435800 | 61500 | 61600 | 61700 | 61500 | 2247 |
| 214 | 20231130 | 150000 | 50830000400 | 61600 | 61600 | 61700 | 61500 | 1552 |
| 215 | 20231130 | 145900 | 50734397200 | 61500 | 61600 | 61600 | 61500 | 644 |
| 216 | 20231130 | 145800 | 50694740800 | 61600 | 61600 | 61600 | 61500 | 602 |
| 217 | 20231130 | 145700 | 50657666600 | 61600 | 61500 | 61600 | 61500 | 845 |
| 218 | 20231130 | 145600 | 50605644800 | 61500 | 61600 | 61600 | 61500 | 1802 |
| 219 | 20231130 | 145500 | 50494781700 | 61600 | 61600 | 61600 | 61400 | 2631 |
| 220 | 20231130 | 145400 | 50332919700 | 61600 | 61500 | 61600 | 61500 | 3347 |
| 221 | 20231130 | 145300 | 50126961200 | 61600 | 61600 | 61700 | 61500 | 11709 |
| 222 | 20231130 | 145200 | 49406091000 | 61700 | 61700 | 61700 | 61600 | 1047 |
| 223 | 20231130 | 145100 | 49341499300 | 61700 | 61600 | 61700 | 61600 | 956 |
| 224 | 20231130 | 145000 | 49282531600 | 61600 | 61600 | 61700 | 61600 | 1557 |
| 225 | 20231130 | 144900 | 49186537700 | 61600 | 61700 | 61700 | 61600 | 380 |
| 226 | 20231130 | 144800 | 49163107300 | 61700 | 61700 | 61700 | 61600 | 1492 |
| 227 | 20231130 | 144700 | 49071166100 | 61700 | 61700 | 61700 | 61600 | 650 |
| 228 | 20231130 | 144600 | 49031083200 | 61600 | 61700 | 61700 | 61600 | 395 |
| 229 | 20231130 | 144500 | 49006718200 | 61600 | 61600 | 61700 | 61600 | 322 |
| 230 | 20231130 | 144400 | 48986866300 | 61600 | 61700 | 61700 | 61600 | 2856 |
| 231 | 20231130 | 144300 | 48810886100 | 61600 | 61700 | 61700 | 61600 | 148 |
| 232 | 20231130 | 144200 | 48801761900 | 61700 | 61600 | 61700 | 61600 | 1029 |
| 233 | 20231130 | 144100 | 48738319200 | 61600 | 61800 | 61800 | 61600 | 2132 |
| 234 | 20231130 | 144000 | 48606758300 | 61800 | 61700 | 61800 | 61700 | 654 |
| 235 | 20231130 | 143900 | 48566369900 | 61800 | 61800 | 61800 | 61700 | 728 |
| 236 | 20231130 | 143800 | 48521398000 | 61700 | 61600 | 61800 | 61600 | 2036 |
| 237 | 20231130 | 143700 | 48395784300 | 61600 | 61700 | 61700 | 61600 | 489 |
| 238 | 20231130 | 143600 | 48365623200 | 61700 | 61700 | 61700 | 61600 | 2227 |
| 239 | 20231130 | 143500 | 48228346600 | 61600 | 61700 | 61800 | 61600 | 1286 |
| 240 | 20231130 | 143400 | 48149013000 | 61700 | 61700 | 61800 | 61700 | 1826 |
| 241 | 20231130 | 143300 | 48036306900 | 61800 | 61700 | 61800 | 61700 | 693 |
| 242 | 20231130 | 143200 | 47993500900 | 61700 | 61900 | 61900 | 61700 | 774 |
| 243 | 20231130 | 143100 | 47945664600 | 61800 | 61700 | 61900 | 61700 | 2964 |
| 244 | 20231130 | 143000 | 47762487300 | 61800 | 61800 | 61800 | 61700 | 646 |
| 245 | 20231130 | 142900 | 47722579500 | 61800 | 61700 | 61800 | 61600 | 2818 |
| 246 | 20231130 | 142800 | 47548733400 | 61700 | 61700 | 61800 | 61600 | 1286 |
| 247 | 20231130 | 142700 | 47469422600 | 61700 | 61700 | 61800 | 61700 | 1427 |
| 248 | 20231130 | 142600 | 47381337200 | 61700 | 61900 | 61900 | 61700 | 3013 |
| 249 | 20231130 | 142500 | 47195125600 | 61900 | 61900 | 61900 | 61800 | 517 |
| 250 | 20231130 | 142400 | 47163130100 | 61900 | 62000 | 62000 | 61800 | 3444 |
| 251 | 20231130 | 142300 | 46949917400 | 61900 | 61900 | 62000 | 61900 | 9443 |
| 252 | 20231130 | 142200 | 46364482800 | 61900 | 61900 | 62000 | 61800 | 6326 |
| 253 | 20231130 | 142100 | 45972862900 | 61900 | 61800 | 62000 | 61700 | 6558 |
| 254 | 20231130 | 142000 | 45567304000 | 61800 | 61500 | 61800 | 61500 | 3608 |
| 255 | 20231130 | 141900 | 45344857300 | 61500 | 61500 | 61600 | 61400 | 2643 |
| 256 | 20231130 | 141800 | 45182337300 | 61500 | 61500 | 61500 | 61400 | 8207 |
| 257 | 20231130 | 141700 | 44677902700 | 61600 | 61700 | 61700 | 61500 | 2558 |
| 258 | 20231130 | 141600 | 44520256900 | 61700 | 61700 | 61800 | 61700 | 2295 |
| 259 | 20231130 | 141500 | 44378603300 | 61700 | 61900 | 62000 | 61700 | 4573 |
| 260 | 20231130 | 141400 | 44095762100 | 61900 | 61900 | 62000 | 61900 | 1257 |
| 261 | 20231130 | 141300 | 44017880900 | 61900 | 61900 | 62000 | 61900 | 8173 |
| 262 | 20231130 | 141200 | 43511253700 | 61900 | 61900 | 62000 | 61900 | 2822 |
| 263 | 20231130 | 141100 | 43336536400 | 61900 | 61900 | 62000 | 61900 | 2360 |
| 264 | 20231130 | 141000 | 43190419300 | 62000 | 62000 | 62000 | 61800 | 7063 |
| 265 | 20231130 | 140900 | 42752878300 | 62000 | 61700 | 62000 | 61700 | 23389 |
| 266 | 20231130 | 140800 | 41303858400 | 61800 | 61800 | 61900 | 61700 | 1878 |
| 267 | 20231130 | 140700 | 41187810900 | 61800 | 61900 | 61900 | 61800 | 5197 |
| 268 | 20231130 | 140600 | 40866264500 | 61900 | 61700 | 61900 | 61600 | 17147 |
| 269 | 20231130 | 140500 | 39805877000 | 61700 | 61600 | 61700 | 61600 | 2817 |
| 270 | 20231130 | 140400 | 39632175300 | 61600 | 61800 | 61800 | 61600 | 5012 |
| 271 | 20231130 | 140300 | 39322720100 | 61800 | 61400 | 61800 | 61400 | 50342 |
| 272 | 20231130 | 140200 | 36225060500 | 61400 | 61300 | 61400 | 61200 | 10309 |
| 273 | 20231130 | 140100 | 35593059600 | 61300 | 61200 | 61300 | 61200 | 9451 |
| 274 | 20231130 | 140000 | 35014271700 | 61200 | 61100 | 61200 | 61100 | 2726 |
| 275 | 20231130 | 135900 | 34847440800 | 61200 | 61200 | 61200 | 61100 | 423 |
| 276 | 20231130 | 135800 | 34821554000 | 61200 | 61100 | 61200 | 61100 | 7525 |
| 277 | 20231130 | 135700 | 34361731300 | 61100 | 61100 | 61100 | 61000 | 1089 |
| 278 | 20231130 | 135600 | 34295203200 | 61100 | 61100 | 61100 | 61000 | 647 |
| 279 | 20231130 | 135500 | 34255675800 | 61000 | 61100 | 61100 | 61000 | 101 |
| 280 | 20231130 | 135400 | 34249505600 | 61100 | 61100 | 61100 | 61100 | 775 |
| 281 | 20231130 | 135300 | 34202153100 | 61000 | 61100 | 61100 | 61000 | 342 |
| 282 | 20231130 | 135200 | 34181259400 | 61000 | 61100 | 61100 | 61000 | 175 |
| 283 | 20231130 | 135100 | 34170574300 | 61100 | 61100 | 61100 | 61100 | 345 |
| 284 | 20231130 | 135000 | 34149494800 | 61000 | 61000 | 61100 | 61000 | 275 |
| 285 | 20231130 | 134900 | 34132705800 | 61100 | 61100 | 61100 | 61100 | 447 |
| 286 | 20231130 | 134800 | 34105394100 | 61000 | 61000 | 61100 | 61000 | 359 |
| 287 | 20231130 | 134700 | 34083478400 | 61000 | 61100 | 61100 | 61000 | 218 |
| 288 | 20231130 | 134600 | 34070164900 | 61100 | 61100 | 61100 | 61000 | 536 |
| 289 | 20231130 | 134500 | 34037420000 | 61100 | 61100 | 61100 | 61000 | 249 |
| 290 | 20231130 | 134400 | 34022209700 | 61100 | 61000 | 61100 | 60900 | 1593 |
| 291 | 20231130 | 134300 | 33925019300 | 61000 | 60900 | 61000 | 60900 | 946 |
| 292 | 20231130 | 134200 | 33867330300 | 61000 | 60900 | 61000 | 60900 | 45 |
| 293 | 20231130 | 134100 | 33864586100 | 60900 | 61000 | 61000 | 60900 | 417 |
| 294 | 20231130 | 134000 | 33839153300 | 61000 | 60900 | 61000 | 60900 | 1820 |
| 295 | 20231130 | 133900 | 33728231500 | 60900 | 60800 | 60900 | 60800 | 483 |
| 296 | 20231130 | 133800 | 33698821300 | 60800 | 60900 | 60900 | 60800 | 400 |
| 297 | 20231130 | 133700 | 33674461800 | 60800 | 60900 | 60900 | 60800 | 183 |
| 298 | 20231130 | 133600 | 33663317600 | 60900 | 60800 | 60900 | 60800 | 561 |
| 299 | 20231130 | 133500 | 33629152800 | 60900 | 60800 | 60900 | 60800 | 205 |
| 300 | 20231130 | 133400 | 33616670100 | 60800 | 60900 | 61000 | 60800 | 1564 |
| 301 | 20231130 | 133300 | 33521468700 | 61000 | 60900 | 61000 | 60900 | 1058 |
| 302 | 20231130 | 133200 | 33456996200 | 60900 | 60900 | 61000 | 60900 | 923 |
| 303 | 20231130 | 133100 | 33400753400 | 60900 | 60900 | 61000 | 60900 | 83 |
| 304 | 20231130 | 133000 | 33395694500 | 61000 | 61000 | 61000 | 61000 | 382 |
| 305 | 20231130 | 132900 | 33372392500 | 60900 | 60900 | 61000 | 60900 | 634 |
| 306 | 20231130 | 132800 | 33333767500 | 61000 | 60900 | 61000 | 60900 | 322 |
| 307 | 20231130 | 132700 | 33314127100 | 60900 | 61000 | 61000 | 60900 | 1847 |
| 308 | 20231130 | 132600 | 33201579500 | 61000 | 61000 | 61000 | 60900 | 439 |
| 309 | 20231130 | 132500 | 33174832500 | 61000 | 60900 | 61000 | 60900 | 422 |
| 310 | 20231130 | 132400 | 33149105300 | 60900 | 60900 | 61000 | 60800 | 1144 |
| 311 | 20231130 | 132300 | 33079409300 | 60900 | 60900 | 61000 | 60900 | 694 |
| 312 | 20231130 | 132200 | 33037107400 | 60900 | 61000 | 61000 | 60800 | 305 |
| 313 | 20231130 | 132100 | 33018509600 | 60900 | 61000 | 61000 | 60800 | 945 |
| 314 | 20231130 | 132000 | 32960960300 | 60900 | 61000 | 61000 | 60900 | 604 |
| 315 | 20231130 | 131900 | 32924136900 | 60900 | 61000 | 61000 | 60900 | 393 |
| 316 | 20231130 | 131800 | 32900170100 | 61000 | 60900 | 61000 | 60900 | 102 |
| 317 | 20231130 | 131700 | 32893956300 | 60900 | 60900 | 61000 | 60900 | 902 |
| 318 | 20231130 | 131600 | 32838948900 | 60900 | 61000 | 61000 | 60800 | 1151 |
| 319 | 20231130 | 131500 | 32768830400 | 61000 | 61000 | 61000 | 60900 | 84 |
| 320 | 20231130 | 131400 | 32763712900 | 61000 | 61000 | 61000 | 60900 | 763 |
| 321 | 20231130 | 131300 | 32717191100 | 61000 | 61000 | 61100 | 61000 | 278 |
| 322 | 20231130 | 131200 | 32700220900 | 61000 | 61000 | 61100 | 61000 | 391 |
| 323 | 20231130 | 131100 | 32676354600 | 61000 | 61100 | 61100 | 60900 | 473 |
| 324 | 20231130 | 131000 | 32647489200 | 61000 | 61100 | 61100 | 61000 | 128 |
| 325 | 20231130 | 130900 | 32639670800 | 61000 | 61100 | 61100 | 61000 | 518 |
| 326 | 20231130 | 130800 | 32608036600 | 61100 | 61000 | 61100 | 61000 | 747 |
| 327 | 20231130 | 130700 | 32562399100 | 61100 | 61100 | 61100 | 61000 | 493 |
| 328 | 20231130 | 130600 | 32532298200 | 61100 | 61000 | 61100 | 61000 | 279 |
| 329 | 20231130 | 130500 | 32515253400 | 61000 | 61100 | 61100 | 61000 | 624 |
| 330 | 20231130 | 130400 | 32477127200 | 61100 | 61100 | 61100 | 61000 | 394 |
| 331 | 20231130 | 130300 | 32453053900 | 61200 | 61100 | 61200 | 61100 | 582 |
| 332 | 20231130 | 130200 | 32417465900 | 61100 | 61100 | 61200 | 61100 | 288 |
| 333 | 20231130 | 130100 | 32399849100 | 61100 | 61200 | 61200 | 61000 | 619 |
| 334 | 20231130 | 130000 | 32362009000 | 61200 | 61000 | 61200 | 60800 | 12261 |
| 335 | 20231130 | 125900 | 31612729700 | 61000 | 60900 | 61000 | 60900 | 516 |
| 336 | 20231130 | 125800 | 31581269600 | 61000 | 60900 | 61000 | 60900 | 328 |
| 337 | 20231130 | 125700 | 31561271800 | 61000 | 60900 | 61000 | 60900 | 252 |
| 338 | 20231130 | 125600 | 31545913600 | 60900 | 60900 | 61000 | 60900 | 1387 |
| 339 | 20231130 | 125500 | 31461354100 | 60900 | 60900 | 61000 | 60900 | 525 |
| 340 | 20231130 | 125400 | 31429351800 | 60900 | 61000 | 61000 | 60900 | 614 |
| 341 | 20231130 | 125300 | 31391910000 | 61000 | 61000 | 61000 | 60900 | 531 |
| 342 | 20231130 | 125200 | 31359535200 | 60900 | 60900 | 61000 | 60900 | 199 |
| 343 | 20231130 | 125100 | 31347404300 | 61000 | 60900 | 61000 | 60900 | 299 |
| 344 | 20231130 | 125000 | 31329166800 | 60900 | 61000 | 61000 | 60900 | 364 |
| 345 | 20231130 | 124900 | 31306966800 | 61000 | 61000 | 61000 | 61000 | 237 |
| 346 | 20231130 | 124800 | 31292509800 | 60900 | 61000 | 61100 | 60900 | 687 |
| 347 | 20231130 | 124700 | 31250587700 | 61100 | 61100 | 61100 | 61000 | 416 |
| 348 | 20231130 | 124600 | 31225180300 | 61000 | 61000 | 61100 | 61000 | 319 |
| 349 | 20231130 | 124500 | 31205701300 | 61000 | 61100 | 61100 | 60900 | 776 |
| 350 | 20231130 | 124400 | 31158364000 | 61100 | 61000 | 61100 | 61000 | 399 |
| 351 | 20231130 | 124300 | 31134021400 | 61000 | 60900 | 61000 | 60900 | 3088 |
| 352 | 20231130 | 124200 | 30945667100 | 61000 | 60900 | 61000 | 60900 | 656 |
| 353 | 20231130 | 124100 | 30905684600 | 60900 | 60900 | 60900 | 60900 | 1273 |
| 354 | 20231130 | 124000 | 30828158900 | 60900 | 60800 | 60900 | 60800 | 406 |
| 355 | 20231130 | 123900 | 30803434800 | 60800 | 60800 | 60900 | 60800 | 1498 |
| 356 | 20231130 | 123800 | 30712330300 | 60800 | 60900 | 60900 | 60800 | 222 |
| 357 | 20231130 | 123700 | 30698813000 | 60900 | 60800 | 60900 | 60800 | 856 |
| 358 | 20231130 | 123600 | 30646742900 | 60800 | 60700 | 60800 | 60700 | 2854 |
| 359 | 20231130 | 123500 | 30473240300 | 60700 | 60700 | 60800 | 60600 | 422 |
| 360 | 20231130 | 123400 | 30447599300 | 60700 | 60600 | 60800 | 60600 | 2006 |
| 361 | 20231130 | 123300 | 30325965100 | 60700 | 60800 | 60800 | 60600 | 646 |
| 362 | 20231130 | 123200 | 30286753900 | 60800 | 60700 | 60800 | 60700 | 728 |
| 363 | 20231130 | 123100 | 30242522100 | 60800 | 60800 | 60800 | 60700 | 428 |
| 364 | 20231130 | 123000 | 30216526100 | 60700 | 60800 | 60800 | 60700 | 331 |
| 365 | 20231130 | 122900 | 30196413000 | 60700 | 60700 | 60800 | 60700 | 501 |
| 366 | 20231130 | 122800 | 30165974600 | 60700 | 60700 | 60800 | 60700 | 381 |
| 367 | 20231130 | 122700 | 30142834900 | 60700 | 60700 | 60800 | 60700 | 392 |
| 368 | 20231130 | 122600 | 30119014800 | 60700 | 60700 | 60800 | 60700 | 710 |
| 369 | 20231130 | 122500 | 30075889100 | 60700 | 60700 | 60800 | 60700 | 739 |
| 370 | 20231130 | 122400 | 30030989700 | 60700 | 60800 | 60800 | 60700 | 494 |
| 371 | 20231130 | 122300 | 30000974700 | 60800 | 60900 | 60900 | 60800 | 1136 |
| 372 | 20231130 | 122200 | 29931894000 | 60900 | 60900 | 60900 | 60800 | 430 |
| 373 | 20231130 | 122100 | 29905715000 | 60900 | 60900 | 60900 | 60800 | 376 |
| 374 | 20231130 | 122000 | 29882822300 | 60800 | 60800 | 60900 | 60800 | 113 |
| 375 | 20231130 | 121900 | 29875948300 | 60800 | 60800 | 60800 | 60700 | 595 |
| 376 | 20231130 | 121800 | 29839774400 | 60800 | 60900 | 60900 | 60800 | 1228 |
| 377 | 20231130 | 121700 | 29765079700 | 60800 | 60800 | 60900 | 60800 | 154 |
| 378 | 20231130 | 121600 | 29755715000 | 60800 | 60800 | 60900 | 60800 | 396 |
| 379 | 20231130 | 121500 | 29731603300 | 60900 | 60800 | 60900 | 60800 | 709 |
| 380 | 20231130 | 121400 | 29688482900 | 60900 | 60800 | 60900 | 60800 | 460 |
| 381 | 20231130 | 121300 | 29660480700 | 60800 | 60700 | 60800 | 60700 | 1072 |
| 382 | 20231130 | 121200 | 29595380700 | 60800 | 60800 | 60900 | 60800 | 546 |
| 383 | 20231130 | 121100 | 29562172200 | 60800 | 60900 | 60900 | 60800 | 668 |
| 384 | 20231130 | 121000 | 29521521600 | 60800 | 60800 | 60900 | 60800 | 501 |
| 385 | 20231130 | 120900 | 29491044000 | 60800 | 60900 | 60900 | 60800 | 303 |
| 386 | 20231130 | 120800 | 29472609900 | 60900 | 60900 | 60900 | 60900 | 1387 |
| 387 | 20231130 | 120700 | 29388141600 | 60900 | 60900 | 61000 | 60900 | 122 |
| 388 | 20231130 | 120600 | 29380711700 | 61000 | 60900 | 61000 | 60900 | 545 |
| 389 | 20231130 | 120500 | 29347480900 | 61000 | 60900 | 61000 | 60900 | 2115 |
| 390 | 20231130 | 120400 | 29218485700 | 60900 | 60900 | 61000 | 60900 | 336 |
| 391 | 20231130 | 120300 | 29198021800 | 60900 | 60900 | 61000 | 60800 | 497 |
| 392 | 20231130 | 120200 | 29167752300 | 60900 | 61000 | 61000 | 60900 | 1030 |
| 393 | 20231130 | 120100 | 29105010100 | 60900 | 61000 | 61000 | 60900 | 731 |
| 394 | 20231130 | 120000 | 29060471900 | 61000 | 60900 | 61000 | 60900 | 381 |
| 395 | 20231130 | 115900 | 29037237100 | 60900 | 61000 | 61000 | 60900 | 304 |
| 396 | 20231130 | 115800 | 29018711200 | 61000 | 60900 | 61000 | 60900 | 430 |
| 397 | 20231130 | 115700 | 28992484800 | 60900 | 60800 | 61000 | 60800 | 969 |
| 398 | 20231130 | 115600 | 28933465700 | 60900 | 60900 | 60900 | 60800 | 131 |
| 399 | 20231130 | 115500 | 28925488800 | 60900 | 60800 | 60900 | 60800 | 575 |
| 400 | 20231130 | 115400 | 28890488600 | 60900 | 60900 | 61000 | 60800 | 1365 |
| 401 | 20231130 | 115300 | 28807450100 | 60900 | 60900 | 60900 | 60800 | 518 |
| 402 | 20231130 | 115200 | 28775904800 | 60900 | 60900 | 60900 | 60800 | 613 |
| 403 | 20231130 | 115100 | 28738575800 | 60900 | 60800 | 60900 | 60800 | 152 |
| 404 | 20231130 | 115000 | 28729320800 | 60800 | 60900 | 60900 | 60800 | 336 |
| 405 | 20231130 | 114900 | 28708860400 | 60900 | 60800 | 60900 | 60700 | 265 |
| 406 | 20231130 | 114800 | 28692735100 | 60800 | 60800 | 60900 | 60700 | 897 |
| 407 | 20231130 | 114700 | 28638218400 | 60900 | 60900 | 60900 | 60800 | 2174 |
| 408 | 20231130 | 114600 | 28506038800 | 60900 | 60900 | 60900 | 60800 | 196 |
| 409 | 20231130 | 114500 | 28494108100 | 60800 | 60900 | 60900 | 60800 | 381 |
| 410 | 20231130 | 114400 | 28470906200 | 60900 | 60900 | 60900 | 60800 | 399 |
| 411 | 20231130 | 114300 | 28446619000 | 60900 | 60900 | 60900 | 60900 | 52 |
| 412 | 20231130 | 114200 | 28443452200 | 60900 | 60800 | 60900 | 60800 | 413 |
| 413 | 20231130 | 114100 | 28418303600 | 60800 | 61000 | 61000 | 60800 | 460 |
| 414 | 20231130 | 114000 | 28390273300 | 61000 | 60900 | 61000 | 60800 | 395 |
| 415 | 20231130 | 113900 | 28366215000 | 60900 | 60900 | 61000 | 60900 | 741 |
| 416 | 20231130 | 113800 | 28321051400 | 61000 | 61000 | 61000 | 60900 | 509 |
| 417 | 20231130 | 113700 | 28290011900 | 60900 | 61000 | 61000 | 60800 | 804 |
| 418 | 20231130 | 113600 | 28241025900 | 61000 | 60900 | 61000 | 60900 | 412 |
| 419 | 20231130 | 113500 | 28215916400 | 60900 | 60900 | 61000 | 60900 | 401 |
| 420 | 20231130 | 113400 | 28191478100 | 60900 | 61000 | 61000 | 60900 | 587 |
| 421 | 20231130 | 113300 | 28155676600 | 61000 | 61000 | 61000 | 60900 | 305 |
| 422 | 20231130 | 113200 | 28137073700 | 60900 | 60900 | 61000 | 60900 | 379 |
| 423 | 20231130 | 113100 | 28113981000 | 60900 | 60900 | 61000 | 60800 | 341 |
| 424 | 20231130 | 113000 | 28093206600 | 60900 | 61000 | 61100 | 60900 | 1219 |
| 425 | 20231130 | 112900 | 28018915500 | 61100 | 61100 | 61100 | 61000 | 526 |
| 426 | 20231130 | 112800 | 27986780300 | 61100 | 61000 | 61100 | 61000 | 487 |
| 427 | 20231130 | 112700 | 27957037000 | 61000 | 61000 | 61100 | 61000 | 552 |
| 428 | 20231130 | 112600 | 27923354500 | 61100 | 61100 | 61200 | 61000 | 1419 |
| 429 | 20231130 | 112500 | 27836639000 | 61100 | 61100 | 61200 | 61100 | 754 |
| 430 | 20231130 | 112400 | 27790539100 | 61100 | 61000 | 61100 | 61000 | 2768 |
| 431 | 20231130 | 112300 | 27621418700 | 61000 | 61000 | 61100 | 60900 | 2007 |
| 432 | 20231130 | 112200 | 27499000200 | 61000 | 61000 | 61000 | 60900 | 154 |
| 433 | 20231130 | 112100 | 27489606400 | 61000 | 60900 | 61000 | 60800 | 690 |
| 434 | 20231130 | 112000 | 27447554400 | 60900 | 61000 | 61000 | 60900 | 1051 |
| 435 | 20231130 | 111900 | 27383455000 | 61000 | 60800 | 61000 | 60700 | 1255 |
| 436 | 20231130 | 111800 | 27307047200 | 60800 | 60700 | 60800 | 60700 | 727 |
| 437 | 20231130 | 111700 | 27262867600 | 60700 | 60700 | 60800 | 60600 | 1450 |
| 438 | 20231130 | 111600 | 27174826000 | 60700 | 60800 | 60800 | 60700 | 892 |
| 439 | 20231130 | 111500 | 27120650500 | 60800 | 61000 | 61000 | 60800 | 644 |
| 440 | 20231130 | 111400 | 27081415000 | 60900 | 60900 | 61000 | 60900 | 194 |
| 441 | 20231130 | 111300 | 27069590000 | 60900 | 60800 | 61000 | 60800 | 1565 |
| 442 | 20231130 | 111200 | 26974280000 | 60800 | 60800 | 60900 | 60800 | 517 |
| 443 | 20231130 | 111100 | 26942821000 | 60800 | 61000 | 61000 | 60800 | 1536 |
| 444 | 20231130 | 111000 | 26849310500 | 61000 | 61000 | 61000 | 60900 | 540 |
| 445 | 20231130 | 110900 | 26816379400 | 60900 | 61000 | 61000 | 60900 | 468 |
| 446 | 20231130 | 110800 | 26787837700 | 60900 | 60900 | 61000 | 60900 | 447 |
| 447 | 20231130 | 110700 | 26760601100 | 60800 | 60800 | 60900 | 60700 | 509 |
| 448 | 20231130 | 110600 | 26729657100 | 60800 | 60700 | 60900 | 60700 | 1160 |
| 449 | 20231130 | 110500 | 26659104000 | 60800 | 60800 | 60900 | 60800 | 2079 |
| 450 | 20231130 | 110400 | 26532660900 | 60800 | 60800 | 60800 | 60600 | 1315 |
| 451 | 20231130 | 110300 | 26452864900 | 60800 | 61100 | 61100 | 60800 | 935 |
| 452 | 20231130 | 110200 | 26395857600 | 61100 | 61100 | 61100 | 61000 | 3154 |
| 453 | 20231130 | 110100 | 26203214300 | 61100 | 61200 | 61300 | 61100 | 1740 |
| 454 | 20231130 | 110000 | 26096674800 | 61200 | 61300 | 61300 | 61200 | 1324 |
| 455 | 20231130 | 105900 | 26015605500 | 61200 | 61200 | 61300 | 61100 | 2502 |
| 456 | 20231130 | 105800 | 25862404300 | 61200 | 61200 | 61300 | 61100 | 2446 |
| 457 | 20231130 | 105700 | 25712707500 | 61200 | 61200 | 61200 | 61100 | 2029 |
| 458 | 20231130 | 105600 | 25588535100 | 61300 | 61000 | 61300 | 61000 | 8025 |
| 459 | 20231130 | 105500 | 25097961300 | 61000 | 61100 | 61100 | 61000 | 1922 |
| 460 | 20231130 | 105400 | 24980689800 | 61100 | 60900 | 61100 | 60900 | 3803 |
| 461 | 20231130 | 105300 | 24748708200 | 61000 | 60900 | 61000 | 60800 | 4371 |
| 462 | 20231130 | 105200 | 24482253800 | 60900 | 60700 | 60900 | 60600 | 2959 |
| 463 | 20231130 | 105100 | 24302287100 | 60700 | 60600 | 60700 | 60600 | 915 |
| 464 | 20231130 | 105000 | 24246797000 | 60500 | 60600 | 60700 | 60500 | 934 |
| 465 | 20231130 | 104900 | 24190256500 | 60700 | 60700 | 60700 | 60600 | 452 |
| 466 | 20231130 | 104800 | 24162853600 | 60600 | 60500 | 60700 | 60500 | 789 |
| 467 | 20231130 | 104700 | 24115022200 | 60600 | 60600 | 60600 | 60500 | 465 |
| 468 | 20231130 | 104600 | 24086845700 | 60500 | 60600 | 60600 | 60500 | 291 |
| 469 | 20231130 | 104500 | 24069211400 | 60600 | 60600 | 60600 | 60500 | 370 |
| 470 | 20231130 | 104400 | 24046809200 | 60600 | 60300 | 60600 | 60200 | 1330 |
| 471 | 20231130 | 104300 | 23966484900 | 60300 | 60300 | 60400 | 60200 | 447 |
| 472 | 20231130 | 104200 | 23939519100 | 60300 | 60400 | 60400 | 60300 | 108 |
| 473 | 20231130 | 104100 | 23933004100 | 60500 | 60200 | 60500 | 60200 | 385 |
| 474 | 20231130 | 104000 | 23909739600 | 60200 | 60400 | 60500 | 60200 | 1270 |
| 475 | 20231130 | 103900 | 23833190400 | 60400 | 60300 | 60400 | 60100 | 6100 |
| 476 | 20231130 | 103800 | 23465972200 | 60400 | 60400 | 60500 | 60300 | 1338 |
| 477 | 20231130 | 103700 | 23385206900 | 60400 | 60400 | 60500 | 60400 | 338 |
| 478 | 20231130 | 103600 | 23364779300 | 60500 | 60600 | 60800 | 60300 | 1104 |
| 479 | 20231130 | 103500 | 23297947800 | 60600 | 60600 | 60600 | 60500 | 629 |
| 480 | 20231130 | 103400 | 23259854800 | 60600 | 60700 | 60700 | 60600 | 279 |
| 481 | 20231130 | 103300 | 23242928600 | 60700 | 60600 | 60700 | 60400 | 3636 |
| 482 | 20231130 | 103200 | 23022956400 | 60600 | 60900 | 60900 | 60600 | 1709 |
| 483 | 20231130 | 103100 | 22919080800 | 60800 | 60900 | 60900 | 60800 | 435 |
| 484 | 20231130 | 103000 | 22892620000 | 60900 | 61000 | 61000 | 60800 | 891 |
| 485 | 20231130 | 102900 | 22838335400 | 61000 | 61000 | 61000 | 60900 | 803 |
| 486 | 20231130 | 102800 | 22789364400 | 61000 | 60900 | 61000 | 60900 | 1108 |
| 487 | 20231130 | 102700 | 22721802100 | 60900 | 61000 | 61000 | 60900 | 2520 |
| 488 | 20231130 | 102600 | 22568226700 | 61000 | 61200 | 61200 | 61000 | 1127 |
| 489 | 20231130 | 102500 | 22499423300 | 61200 | 61300 | 61400 | 61000 | 4286 |
| 490 | 20231130 | 102400 | 22237181100 | 61300 | 61300 | 61400 | 61300 | 5339 |
| 491 | 20231130 | 102300 | 21909487400 | 61400 | 61300 | 61400 | 61200 | 10267 |
| 492 | 20231130 | 102200 | 21279316200 | 61200 | 61200 | 61400 | 61100 | 13835 |
| 493 | 20231130 | 102100 | 20431878500 | 61200 | 60700 | 61200 | 60700 | 31374 |
| 494 | 20231130 | 102000 | 18518048900 | 60700 | 60500 | 60800 | 60500 | 7369 |
| 495 | 20231130 | 101900 | 18071443100 | 60400 | 60500 | 60500 | 60400 | 347 |
| 496 | 20231130 | 101800 | 18050453500 | 60500 | 60500 | 60600 | 60400 | 1146 |
| 497 | 20231130 | 101700 | 17981175700 | 60600 | 60600 | 60600 | 60500 | 1653 |
| 498 | 20231130 | 101600 | 17881153100 | 60500 | 60600 | 60600 | 60500 | 1100 |
| 499 | 20231130 | 101500 | 17814519100 | 60600 | 60500 | 60600 | 60500 | 687 |
| 500 | 20231130 | 101400 | 17772912200 | 60600 | 60300 | 60700 | 60300 | 4996 |
| 501 | 20231130 | 101300 | 17470628600 | 60400 | 60400 | 60400 | 60300 | 723 |
| 502 | 20231130 | 101200 | 17426960200 | 60300 | 60500 | 60500 | 60300 | 1318 |
| 503 | 20231130 | 101100 | 17347371100 | 60500 | 60400 | 60500 | 60400 | 2950 |
| 504 | 20231130 | 101000 | 17169148000 | 60500 | 60500 | 60600 | 60400 | 402 |
| 505 | 20231130 | 100900 | 17144827900 | 60500 | 60500 | 60600 | 60400 | 1695 |
| 506 | 20231130 | 100800 | 17042249400 | 60500 | 60400 | 60600 | 60400 | 2438 |
| 507 | 20231130 | 100700 | 16894701400 | 60400 | 60600 | 60600 | 60400 | 1807 |
| 508 | 20231130 | 100600 | 16785382200 | 60500 | 60600 | 60700 | 60500 | 1584 |
| 509 | 20231130 | 100500 | 16689473700 | 60700 | 60700 | 60800 | 60600 | 4102 |
| 510 | 20231130 | 100400 | 16440579300 | 60800 | 60400 | 60800 | 60400 | 12336 |
| 511 | 20231130 | 100300 | 15693231200 | 60400 | 60300 | 60500 | 60100 | 6098 |
| 512 | 20231130 | 100200 | 15325586500 | 60300 | 60300 | 60400 | 60200 | 790 |
| 513 | 20231130 | 100100 | 15277946600 | 60300 | 60400 | 60500 | 60200 | 3551 |
| 514 | 20231130 | 100000 | 15063583500 | 60400 | 60300 | 60500 | 60200 | 2964 |
| 515 | 20231130 | 095900 | 14884651900 | 60300 | 60300 | 60500 | 60300 | 6413 |
| 516 | 20231130 | 095800 | 14497136600 | 60300 | 60200 | 60400 | 60200 | 3830 |
| 517 | 20231130 | 095700 | 14266173900 | 60200 | 60200 | 60300 | 60100 | 1905 |
| 518 | 20231130 | 095600 | 14151458400 | 60200 | 60200 | 60200 | 60000 | 1985 |
| 519 | 20231130 | 095500 | 14031980800 | 60200 | 60100 | 60300 | 59900 | 3719 |
| 520 | 20231130 | 095400 | 13808312500 | 60000 | 59800 | 60100 | 59800 | 1774 |
| 521 | 20231130 | 095300 | 13701950100 | 59800 | 59800 | 59900 | 59700 | 4613 |
| 522 | 20231130 | 095200 | 13426178500 | 59800 | 60000 | 60000 | 59800 | 3593 |
| 523 | 20231130 | 095100 | 13211071100 | 60000 | 60000 | 60100 | 59900 | 2110 |
| 524 | 20231130 | 095000 | 13084498700 | 60000 | 60100 | 60100 | 60000 | 2816 |
| 525 | 20231130 | 094900 | 12915511900 | 60100 | 60200 | 60200 | 60000 | 1519 |
| 526 | 20231130 | 094800 | 12824165600 | 60300 | 60200 | 60300 | 60100 | 1823 |
| 527 | 20231130 | 094700 | 12714357100 | 60200 | 60000 | 60300 | 59900 | 5990 |
| 528 | 20231130 | 094600 | 12354096300 | 59900 | 60200 | 60200 | 59900 | 4231 |
| 529 | 20231130 | 094500 | 12100101900 | 60300 | 60500 | 60500 | 60200 | 2984 |
| 530 | 20231130 | 094400 | 11920090300 | 60500 | 60500 | 60600 | 60300 | 5923 |
| 531 | 20231130 | 094300 | 11562102500 | 60400 | 60600 | 60600 | 60300 | 5868 |
| 532 | 20231130 | 094200 | 11207434100 | 60600 | 60600 | 60600 | 60500 | 3863 |
| 533 | 20231130 | 094100 | 10973511100 | 60500 | 61000 | 61100 | 60300 | 10555 |
| 534 | 20231130 | 094000 | 10333773300 | 61000 | 60400 | 61300 | 60300 | 29269 |
| 535 | 20231130 | 093900 | 8552367000 | 60400 | 60100 | 61000 | 60000 | 34599 |
| 536 | 20231130 | 093800 | 6456404800 | 60200 | 59400 | 60200 | 59400 | 26517 |
| 537 | 20231130 | 093700 | 4866589800 | 59500 | 59000 | 59500 | 58900 | 11759 |
| 538 | 20231130 | 093600 | 4170666200 | 59000 | 58500 | 59200 | 58500 | 8329 |
| 539 | 20231130 | 093500 | 3679972400 | 58600 | 58400 | 58700 | 58300 | 4033 |
| 540 | 20231130 | 093400 | 3444018000 | 58500 | 58400 | 58700 | 58300 | 3357 |
| 541 | 20231130 | 093300 | 3247634400 | 58500 | 58300 | 58600 | 58200 | 3545 |
| 542 | 20231130 | 093200 | 3040933100 | 58300 | 58000 | 58400 | 57900 | 2570 |
| 543 | 20231130 | 093100 | 2891524100 | 57900 | 58000 | 58000 | 57900 | 123 |
| 544 | 20231130 | 093000 | 2884393000 | 58000 | 57900 | 58000 | 57900 | 960 |
| 545 | 20231130 | 092900 | 2828720500 | 58000 | 57900 | 58000 | 57900 | 54 |
| 546 | 20231130 | 092800 | 2825593600 | 58000 | 57900 | 58000 | 57800 | 1530 |
| 547 | 20231130 | 092700 | 2737010800 | 57900 | 57900 | 57900 | 57800 | 645 |
| 548 | 20231130 | 092600 | 2699713600 | 57900 | 57900 | 57900 | 57900 | 1301 |
| 549 | 20231130 | 092500 | 2624385700 | 58000 | 57900 | 58000 | 57900 | 262 |
| 550 | 20231130 | 092400 | 2609190600 | 57900 | 58000 | 58000 | 57900 | 116 |
| 551 | 20231130 | 092300 | 2602465700 | 58000 | 58000 | 58100 | 57800 | 3525 |
| 552 | 20231130 | 092200 | 2398136500 | 58000 | 58000 | 58000 | 57900 | 97 |
| 553 | 20231130 | 092100 | 2392511600 | 58000 | 57900 | 58000 | 57800 | 768 |
| 554 | 20231130 | 092000 | 2348084900 | 57900 | 58000 | 58000 | 57800 | 3520 |
| 555 | 20231130 | 091900 | 2144262100 | 58100 | 58000 | 58100 | 57900 | 828 |
| 556 | 20231130 | 091800 | 2096230400 | 58000 | 57900 | 58000 | 57900 | 505 |
| 557 | 20231130 | 091700 | 2066966800 | 58000 | 58000 | 58000 | 57800 | 259 |
| 558 | 20231130 | 091600 | 2051970200 | 57800 | 57900 | 58000 | 57800 | 585 |
| 559 | 20231130 | 091500 | 2018075000 | 58000 | 57900 | 58000 | 57800 | 655 |
| 560 | 20231130 | 091400 | 1980157100 | 57900 | 57800 | 57900 | 57800 | 1176 |
| 561 | 20231130 | 091300 | 1912105800 | 57800 | 57800 | 57900 | 57800 | 489 |
| 562 | 20231130 | 091200 | 1883834500 | 57900 | 57800 | 57900 | 57800 | 231 |
| 563 | 20231130 | 091100 | 1870479000 | 57800 | 57900 | 57900 | 57700 | 4796 |
| 564 | 20231130 | 091000 | 1593523400 | 57900 | 57900 | 57900 | 57800 | 2205 |
| 565 | 20231130 | 090900 | 1465907200 | 58000 | 58000 | 58000 | 57900 | 1027 |
| 566 | 20231130 | 090800 | 1406343800 | 58000 | 58000 | 58000 | 57900 | 388 |
| 567 | 20231130 | 090700 | 1383841500 | 58000 | 58000 | 58000 | 57800 | 3212 |
| 568 | 20231130 | 090600 | 1197752900 | 57900 | 57900 | 58000 | 57800 | 1479 |
| 569 | 20231130 | 090500 | 1112121600 | 58000 | 58000 | 58000 | 57700 | 3587 |
| 570 | 20231130 | 090400 | 904678400 | 57900 | 57800 | 58000 | 57800 | 1425 |
| 571 | 20231130 | 090300 | 822193800 | 57800 | 58000 | 58100 | 57800 | 1782 |
| 572 | 20231130 | 090200 | 718934500 | 58000 | 57900 | 58100 | 57800 | 1244 |
| 573 | 20231130 | 090100 | 646836300 | 57900 | 58000 | 58200 | 57900 | 5939 |
| 574 | 20231130 | 090000 | 302230400 | 57900 | 57700 | 58000 | 57600 | 5212 |