34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 193200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 6620 |
| 3 | 20231130 | 193100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 4 | 20231130 | 193000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 5 | 20231130 | 192900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 6 | 20231130 | 192800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 7 | 20231130 | 192700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 8 | 20231130 | 192600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 9 | 20231130 | 192500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 10 | 20231130 | 192400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 11 | 20231130 | 192300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 12 | 20231130 | 192200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 13 | 20231130 | 192100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 14 | 20231130 | 192000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 15 | 20231130 | 191900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 16 | 20231130 | 191800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 17 | 20231130 | 191700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 18 | 20231130 | 191600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 19 | 20231130 | 191500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 20 | 20231130 | 191400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 21 | 20231130 | 191300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 22 | 20231130 | 191200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 23 | 20231130 | 191100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 24 | 20231130 | 191000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 25 | 20231130 | 190900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 26 | 20231130 | 190800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 27 | 20231130 | 190700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 28 | 20231130 | 190600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 29 | 20231130 | 190500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 30 | 20231130 | 190400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 31 | 20231130 | 190300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 32 | 20231130 | 190200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 6620 |
| 33 | 20231130 | 190100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 34 | 20231130 | 190000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 35 | 20231130 | 185900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 36 | 20231130 | 185800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 37 | 20231130 | 185700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 38 | 20231130 | 185600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 39 | 20231130 | 185500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 40 | 20231130 | 185400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 41 | 20231130 | 185300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 42 | 20231130 | 185200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 43 | 20231130 | 185100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 44 | 20231130 | 185000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 45 | 20231130 | 184900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 46 | 20231130 | 184800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 47 | 20231130 | 184700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 48 | 20231130 | 184600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 49 | 20231130 | 184500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 50 | 20231130 | 184400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 51 | 20231130 | 184300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 52 | 20231130 | 184200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 53 | 20231130 | 184100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 54 | 20231130 | 184000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 55 | 20231130 | 183900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 56 | 20231130 | 183800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 57 | 20231130 | 183700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 58 | 20231130 | 183600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 59 | 20231130 | 183500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 60 | 20231130 | 183400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 61 | 20231130 | 183300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 62 | 20231130 | 183200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 6620 |
| 63 | 20231130 | 183100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 64 | 20231130 | 183000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 65 | 20231130 | 182900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 66 | 20231130 | 182800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 67 | 20231130 | 182700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 68 | 20231130 | 182600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 69 | 20231130 | 182500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 70 | 20231130 | 182400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 71 | 20231130 | 182300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 72 | 20231130 | 182200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 73 | 20231130 | 182100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 74 | 20231130 | 182000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 75 | 20231130 | 181900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 76 | 20231130 | 181800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 77 | 20231130 | 181700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 78 | 20231130 | 181600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 79 | 20231130 | 181500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 80 | 20231130 | 181400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 81 | 20231130 | 181300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 82 | 20231130 | 181200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 83 | 20231130 | 181100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 84 | 20231130 | 181000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 85 | 20231130 | 180900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 86 | 20231130 | 180800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 87 | 20231130 | 180700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 88 | 20231130 | 180600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 89 | 20231130 | 180500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 90 | 20231130 | 180400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 91 | 20231130 | 180300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 92 | 20231130 | 180200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 6620 |
| 93 | 20231130 | 180100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 94 | 20231130 | 180000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 95 | 20231130 | 175900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 96 | 20231130 | 175800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 97 | 20231130 | 175700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 98 | 20231130 | 175600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 99 | 20231130 | 175500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 100 | 20231130 | 175400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 101 | 20231130 | 175300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 102 | 20231130 | 175200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 103 | 20231130 | 175100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 104 | 20231130 | 175000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 105 | 20231130 | 174900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 106 | 20231130 | 174800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 107 | 20231130 | 174700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 108 | 20231130 | 174600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 109 | 20231130 | 174500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 110 | 20231130 | 174400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 111 | 20231130 | 174300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 112 | 20231130 | 174200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 113 | 20231130 | 174100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 114 | 20231130 | 174000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 115 | 20231130 | 173900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 116 | 20231130 | 173800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 117 | 20231130 | 173700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 118 | 20231130 | 173600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 119 | 20231130 | 173500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 120 | 20231130 | 173400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 121 | 20231130 | 173300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 122 | 20231130 | 173200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 6620 |
| 123 | 20231130 | 173100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 124 | 20231130 | 173000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 125 | 20231130 | 172900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 126 | 20231130 | 172800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 127 | 20231130 | 172700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 128 | 20231130 | 172600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 129 | 20231130 | 172500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 130 | 20231130 | 172400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 131 | 20231130 | 172300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 132 | 20231130 | 172200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 133 | 20231130 | 172100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 134 | 20231130 | 172000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 135 | 20231130 | 171900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 136 | 20231130 | 171800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 137 | 20231130 | 171700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 138 | 20231130 | 171600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 139 | 20231130 | 171500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 140 | 20231130 | 171400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 141 | 20231130 | 171300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 142 | 20231130 | 171200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 143 | 20231130 | 171100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 144 | 20231130 | 171000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 145 | 20231130 | 170900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 146 | 20231130 | 170800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 147 | 20231130 | 170700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 148 | 20231130 | 170600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 149 | 20231130 | 170500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 150 | 20231130 | 170400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 151 | 20231130 | 170300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 152 | 20231130 | 170200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 6620 |
| 153 | 20231130 | 170100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 154 | 20231130 | 170000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 155 | 20231130 | 165900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 156 | 20231130 | 165800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 157 | 20231130 | 165700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 158 | 20231130 | 165600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 159 | 20231130 | 165500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 160 | 20231130 | 165400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 161 | 20231130 | 165300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 162 | 20231130 | 165200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 163 | 20231130 | 165100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 164 | 20231130 | 165000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 165 | 20231130 | 164900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 166 | 20231130 | 164800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 167 | 20231130 | 164700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 168 | 20231130 | 164600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 169 | 20231130 | 164500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 170 | 20231130 | 164400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 171 | 20231130 | 164300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 172 | 20231130 | 164200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 173 | 20231130 | 164100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 174 | 20231130 | 164000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 175 | 20231130 | 163900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 176 | 20231130 | 163800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 177 | 20231130 | 163700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 178 | 20231130 | 163600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 179 | 20231130 | 163500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 180 | 20231130 | 163400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 181 | 20231130 | 163300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 182 | 20231130 | 163200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 6620 |
| 183 | 20231130 | 163100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 184 | 20231130 | 163000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 185 | 20231130 | 162900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 186 | 20231130 | 162800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 187 | 20231130 | 162700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 188 | 20231130 | 162600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 189 | 20231130 | 162500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 190 | 20231130 | 162400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 191 | 20231130 | 162300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 192 | 20231130 | 162200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 193 | 20231130 | 162100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 194 | 20231130 | 162000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 195 | 20231130 | 161900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 196 | 20231130 | 161800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 197 | 20231130 | 161700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 198 | 20231130 | 161600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 199 | 20231130 | 161500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 200 | 20231130 | 161400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 201 | 20231130 | 161300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 202 | 20231130 | 161200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 203 | 20231130 | 161100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 204 | 20231130 | 161000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 205 | 20231130 | 160900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 206 | 20231130 | 160800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 207 | 20231130 | 160700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 208 | 20231130 | 160600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 209 | 20231130 | 160500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 210 | 20231130 | 160400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 211 | 20231130 | 160300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 212 | 20231130 | 160200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 6620 |
| 213 | 20231130 | 160100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 214 | 20231130 | 160000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 215 | 20231130 | 155900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 216 | 20231130 | 155800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 217 | 20231130 | 155700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 218 | 20231130 | 155600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 219 | 20231130 | 155500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 220 | 20231130 | 155400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 221 | 20231130 | 155300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 222 | 20231130 | 155200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 223 | 20231130 | 155100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 224 | 20231130 | 155000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 225 | 20231130 | 154900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 226 | 20231130 | 154800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 227 | 20231130 | 154700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 228 | 20231130 | 154600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 229 | 20231130 | 154500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 230 | 20231130 | 154400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 231 | 20231130 | 154300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 232 | 20231130 | 154200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 233 | 20231130 | 154100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 234 | 20231130 | 154000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 235 | 20231130 | 153900 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 236 | 20231130 | 153800 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 237 | 20231130 | 153700 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 238 | 20231130 | 153600 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 239 | 20231130 | 153500 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 240 | 20231130 | 153400 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 241 | 20231130 | 153300 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 242 | 20231130 | 153200 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 6620 |
| 243 | 20231130 | 153100 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 244 | 20231130 | 153000 | 8376656100 | 53200 | 53200 | 53200 | 53200 | 6620 |
| 245 | 20231130 | 152900 | 8024472100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 246 | 20231130 | 152800 | 8024472100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 247 | 20231130 | 152700 | 8024472100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 248 | 20231130 | 152600 | 8024472100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 249 | 20231130 | 152500 | 8024472100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 250 | 20231130 | 152400 | 8024472100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 251 | 20231130 | 152300 | 8024472100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 252 | 20231130 | 152200 | 8024472100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 253 | 20231130 | 152100 | 8024472100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 254 | 20231130 | 152000 | 8024472100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 255 | 20231130 | 151900 | 8024472100 | 53100 | 53000 | 53100 | 53000 | 399 |
| 256 | 20231130 | 151800 | 8003319800 | 53000 | 53000 | 53000 | 52900 | 258 |
| 257 | 20231130 | 151700 | 7989650800 | 53000 | 52900 | 53000 | 52900 | 232 |
| 258 | 20231130 | 151600 | 7977363200 | 53000 | 53000 | 53000 | 53000 | 358 |
| 259 | 20231130 | 151500 | 7958389200 | 53000 | 53000 | 53000 | 53000 | 914 |
| 260 | 20231130 | 151400 | 7909947200 | 53000 | 53000 | 53200 | 53000 | 213 |
| 261 | 20231130 | 151300 | 7898638300 | 53100 | 53100 | 53100 | 53000 | 290 |
| 262 | 20231130 | 151200 | 7883252200 | 53100 | 53100 | 53100 | 53000 | 326 |
| 263 | 20231130 | 151100 | 7865941800 | 53000 | 53100 | 53100 | 53000 | 187 |
| 264 | 20231130 | 151000 | 7856012500 | 53000 | 53100 | 53100 | 53000 | 429 |
| 265 | 20231130 | 150900 | 7833269400 | 53100 | 53000 | 53100 | 53000 | 1211 |
| 266 | 20231130 | 150800 | 7768990000 | 53100 | 53100 | 53100 | 53100 | 649 |
| 267 | 20231130 | 150700 | 7734528100 | 53100 | 52900 | 53100 | 52900 | 1163 |
| 268 | 20231130 | 150600 | 7672899000 | 53000 | 53000 | 53000 | 52900 | 574 |
| 269 | 20231130 | 150500 | 7642482800 | 52900 | 53000 | 53000 | 52900 | 243 |
| 270 | 20231130 | 150400 | 7629616900 | 52900 | 52900 | 52900 | 52900 | 613 |
| 271 | 20231130 | 150300 | 7597189200 | 52900 | 52700 | 52900 | 52700 | 870 |
| 272 | 20231130 | 150200 | 7551251600 | 52700 | 52700 | 52700 | 52700 | 235 |
| 273 | 20231130 | 150100 | 7538867100 | 52700 | 52700 | 52800 | 52700 | 512 |
| 274 | 20231130 | 150000 | 7511884600 | 52700 | 52700 | 52800 | 52700 | 103 |
| 275 | 20231130 | 145900 | 7506451100 | 52700 | 52700 | 52800 | 52700 | 204 |
| 276 | 20231130 | 145800 | 7495686600 | 52700 | 52700 | 52800 | 52700 | 120 |
| 277 | 20231130 | 145700 | 7489361600 | 52700 | 52800 | 52800 | 52700 | 941 |
| 278 | 20231130 | 145600 | 7439768600 | 52700 | 52700 | 52800 | 52700 | 204 |
| 279 | 20231130 | 145500 | 7429012900 | 52700 | 52800 | 52800 | 52700 | 213 |
| 280 | 20231130 | 145400 | 7417774600 | 52800 | 52700 | 52800 | 52700 | 159 |
| 281 | 20231130 | 145300 | 7409387000 | 52700 | 52800 | 52800 | 52700 | 59 |
| 282 | 20231130 | 145200 | 7406276400 | 52800 | 52700 | 52800 | 52700 | 333 |
| 283 | 20231130 | 145100 | 7388717200 | 52700 | 52800 | 52900 | 52700 | 723 |
| 284 | 20231130 | 145000 | 7350545100 | 52800 | 52800 | 52800 | 52800 | 619 |
| 285 | 20231130 | 144900 | 7317861900 | 52800 | 52800 | 52900 | 52800 | 139 |
| 286 | 20231130 | 144800 | 7310513000 | 52800 | 52800 | 52900 | 52800 | 277 |
| 287 | 20231130 | 144700 | 7295876600 | 52800 | 52900 | 52900 | 52800 | 89 |
| 288 | 20231130 | 144600 | 7291176400 | 52800 | 52800 | 52900 | 52800 | 124 |
| 289 | 20231130 | 144500 | 7284627900 | 52800 | 52700 | 52900 | 52700 | 453 |
| 290 | 20231130 | 144400 | 7260708200 | 52700 | 52700 | 52800 | 52700 | 109 |
| 291 | 20231130 | 144300 | 7254962900 | 52700 | 52700 | 52800 | 52700 | 159 |
| 292 | 20231130 | 144200 | 7246573500 | 52700 | 52800 | 52800 | 52700 | 181 |
| 293 | 20231130 | 144100 | 7237020900 | 52800 | 52800 | 52800 | 52800 | 180 |
| 294 | 20231130 | 144000 | 7227516900 | 52800 | 52800 | 52900 | 52800 | 142 |
| 295 | 20231130 | 143900 | 7220014300 | 52900 | 52800 | 52900 | 52800 | 538 |
| 296 | 20231130 | 143800 | 7191605900 | 52900 | 52800 | 52900 | 52800 | 120 |
| 297 | 20231130 | 143700 | 7185263700 | 52800 | 52800 | 52900 | 52800 | 131 |
| 298 | 20231130 | 143600 | 7178340100 | 52900 | 52900 | 52900 | 52800 | 89 |
| 299 | 20231130 | 143500 | 7173636800 | 52900 | 52900 | 53000 | 52900 | 75 |
| 300 | 20231130 | 143400 | 7169667300 | 52900 | 52800 | 52900 | 52800 | 607 |
| 301 | 20231130 | 143300 | 7137574700 | 52800 | 52900 | 52900 | 52800 | 1553 |
| 302 | 20231130 | 143200 | 7055421200 | 52900 | 52800 | 52900 | 52800 | 129 |
| 303 | 20231130 | 143100 | 7048599200 | 52800 | 52900 | 52900 | 52800 | 172 |
| 304 | 20231130 | 143000 | 7039517400 | 52800 | 52800 | 52900 | 52800 | 154 |
| 305 | 20231130 | 142900 | 7031383300 | 52800 | 52900 | 52900 | 52800 | 505 |
| 306 | 20231130 | 142800 | 7004714500 | 52800 | 52900 | 52900 | 52800 | 1958 |
| 307 | 20231130 | 142700 | 6901224300 | 52900 | 52900 | 53000 | 52900 | 138 |
| 308 | 20231130 | 142600 | 6893922900 | 52900 | 53000 | 53000 | 52900 | 54 |
| 309 | 20231130 | 142500 | 6891065300 | 53000 | 53000 | 53000 | 53000 | 17 |
| 310 | 20231130 | 142400 | 6890164300 | 53000 | 53000 | 53100 | 53000 | 992 |
| 311 | 20231130 | 142300 | 6837588200 | 53100 | 53100 | 53100 | 53000 | 21 |
| 312 | 20231130 | 142200 | 6836473200 | 53000 | 53000 | 53000 | 52900 | 375 |
| 313 | 20231130 | 142100 | 6816598300 | 53100 | 53000 | 53100 | 53000 | 45 |
| 314 | 20231130 | 142000 | 6814209000 | 53000 | 53100 | 53100 | 53000 | 997 |
| 315 | 20231130 | 141900 | 6761309900 | 53000 | 53100 | 53100 | 53000 | 131 |
| 316 | 20231130 | 141800 | 6754361300 | 53100 | 53000 | 53100 | 53000 | 1135 |
| 317 | 20231130 | 141700 | 6694097800 | 53000 | 53100 | 53100 | 53000 | 46 |
| 318 | 20231130 | 141600 | 6691657200 | 53100 | 53000 | 53100 | 53000 | 74 |
| 319 | 20231130 | 141500 | 6687732200 | 53000 | 53000 | 53000 | 53000 | 517 |
| 320 | 20231130 | 141400 | 6660331200 | 53000 | 52900 | 53000 | 52900 | 379 |
| 321 | 20231130 | 141300 | 6640246300 | 52900 | 52900 | 52900 | 52800 | 92 |
| 322 | 20231130 | 141200 | 6635385300 | 52900 | 53000 | 53000 | 52800 | 866 |
| 323 | 20231130 | 141100 | 6589583400 | 52900 | 52900 | 52900 | 52900 | 90 |
| 324 | 20231130 | 141000 | 6584822400 | 53000 | 52900 | 53000 | 52900 | 151 |
| 325 | 20231130 | 140900 | 6576820300 | 53000 | 52900 | 53000 | 52900 | 108 |
| 326 | 20231130 | 140800 | 6571107000 | 52900 | 53000 | 53000 | 52900 | 17 |
| 327 | 20231130 | 140700 | 6570207100 | 53000 | 53000 | 53000 | 52900 | 291 |
| 328 | 20231130 | 140600 | 6554788500 | 52900 | 52900 | 53000 | 52900 | 92 |
| 329 | 20231130 | 140500 | 6549920200 | 52900 | 52900 | 53000 | 52900 | 107 |
| 330 | 20231130 | 140400 | 6544259800 | 52900 | 53000 | 53100 | 52900 | 530 |
| 331 | 20231130 | 140300 | 6516170300 | 53100 | 53100 | 53200 | 53000 | 513 |
| 332 | 20231130 | 140200 | 6488956500 | 53000 | 53100 | 53200 | 53000 | 589 |
| 333 | 20231130 | 140100 | 6457644400 | 52900 | 53200 | 53200 | 52900 | 3130 |
| 334 | 20231130 | 140000 | 6291480600 | 53200 | 53300 | 53300 | 53200 | 625 |
| 335 | 20231130 | 135900 | 6258225200 | 53300 | 53200 | 53300 | 53200 | 1183 |
| 336 | 20231130 | 135800 | 6195286000 | 53200 | 53200 | 53200 | 53100 | 386 |
| 337 | 20231130 | 135700 | 6174752200 | 53200 | 53100 | 53200 | 53100 | 1376 |
| 338 | 20231130 | 135600 | 6101655900 | 53000 | 53000 | 53100 | 53000 | 119 |
| 339 | 20231130 | 135500 | 6095347100 | 53000 | 53100 | 53100 | 53000 | 141 |
| 340 | 20231130 | 135400 | 6087874000 | 53100 | 53100 | 53100 | 53000 | 351 |
| 341 | 20231130 | 135300 | 6069238400 | 53100 | 53100 | 53100 | 53000 | 74 |
| 342 | 20231130 | 135200 | 6065309100 | 53100 | 53100 | 53200 | 53100 | 86 |
| 343 | 20231130 | 135100 | 6060741700 | 53100 | 53100 | 53200 | 53000 | 540 |
| 344 | 20231130 | 135000 | 6032098600 | 53100 | 53100 | 53200 | 53000 | 303 |
| 345 | 20231130 | 134900 | 6016009200 | 53100 | 53100 | 53200 | 53000 | 498 |
| 346 | 20231130 | 134800 | 5989560700 | 53100 | 53100 | 53200 | 53000 | 655 |
| 347 | 20231130 | 134700 | 5954770600 | 53100 | 53100 | 53100 | 53000 | 939 |
| 348 | 20231130 | 134600 | 5904925400 | 53100 | 53000 | 53100 | 52900 | 647 |
| 349 | 20231130 | 134500 | 5870645000 | 52900 | 52900 | 53000 | 52800 | 663 |
| 350 | 20231130 | 134400 | 5835555300 | 53000 | 52900 | 53000 | 52900 | 244 |
| 351 | 20231130 | 134300 | 5822634100 | 52900 | 53000 | 53100 | 52900 | 434 |
| 352 | 20231130 | 134200 | 5799619900 | 53000 | 53100 | 53100 | 53000 | 660 |
| 353 | 20231130 | 134100 | 5764637000 | 53000 | 53100 | 53100 | 53000 | 462 |
| 354 | 20231130 | 134000 | 5740130100 | 53100 | 53100 | 53100 | 53000 | 1248 |
| 355 | 20231130 | 133900 | 5673965000 | 53100 | 53100 | 53100 | 53000 | 357 |
| 356 | 20231130 | 133800 | 5655023900 | 53100 | 53000 | 53100 | 53000 | 1095 |
| 357 | 20231130 | 133700 | 5596891400 | 53100 | 53100 | 53100 | 53000 | 344 |
| 358 | 20231130 | 133600 | 5578654700 | 53100 | 53100 | 53100 | 53000 | 299 |
| 359 | 20231130 | 133500 | 5562780700 | 53000 | 53100 | 53100 | 53000 | 254 |
| 360 | 20231130 | 133400 | 5549299200 | 53100 | 52800 | 53100 | 52800 | 778 |
| 361 | 20231130 | 133300 | 5508088500 | 52800 | 53000 | 53000 | 52800 | 420 |
| 362 | 20231130 | 133200 | 5485861200 | 53000 | 53100 | 53100 | 53000 | 1335 |
| 363 | 20231130 | 133100 | 5415087100 | 53100 | 53100 | 53200 | 53100 | 436 |
| 364 | 20231130 | 133000 | 5391932700 | 53000 | 53100 | 53100 | 53000 | 952 |
| 365 | 20231130 | 132900 | 5341389400 | 53100 | 53100 | 53200 | 53100 | 1423 |
| 366 | 20231130 | 132800 | 5265801200 | 53100 | 53000 | 53100 | 53000 | 332 |
| 367 | 20231130 | 132700 | 5248199700 | 53000 | 53000 | 53100 | 53000 | 1236 |
| 368 | 20231130 | 132600 | 5182689500 | 53000 | 52900 | 53100 | 52900 | 1632 |
| 369 | 20231130 | 132500 | 5096218900 | 52900 | 52800 | 53000 | 52700 | 6527 |
| 370 | 20231130 | 132400 | 4750792900 | 52800 | 52700 | 52800 | 52700 | 4279 |
| 371 | 20231130 | 132300 | 4525139200 | 52600 | 52600 | 52700 | 52500 | 1919 |
| 372 | 20231130 | 132200 | 4424185300 | 52500 | 52400 | 52500 | 52400 | 519 |
| 373 | 20231130 | 132100 | 4396938400 | 52400 | 52400 | 52500 | 52300 | 331 |
| 374 | 20231130 | 132000 | 4379593500 | 52400 | 52400 | 52400 | 52300 | 203 |
| 375 | 20231130 | 131900 | 4368956700 | 52300 | 52300 | 52400 | 52300 | 221 |
| 376 | 20231130 | 131800 | 4357395600 | 52300 | 52300 | 52300 | 52300 | 26 |
| 377 | 20231130 | 131700 | 4356035800 | 52300 | 52200 | 52300 | 52200 | 263 |
| 378 | 20231130 | 131600 | 4342288100 | 52300 | 52300 | 52300 | 52300 | 29 |
| 379 | 20231130 | 131500 | 4340771400 | 52200 | 52000 | 52200 | 52000 | 404 |
| 380 | 20231130 | 131400 | 4319723300 | 52000 | 52100 | 52100 | 52000 | 53 |
| 381 | 20231130 | 131300 | 4316963300 | 52100 | 52100 | 52100 | 52100 | 147 |
| 382 | 20231130 | 131200 | 4309304600 | 52100 | 52100 | 52200 | 52100 | 64 |
| 383 | 20231130 | 131100 | 4305968400 | 52200 | 52200 | 52200 | 52100 | 1507 |
| 384 | 20231130 | 131000 | 4227434900 | 52200 | 52200 | 52300 | 52200 | 52 |
| 385 | 20231130 | 130900 | 4224718700 | 52100 | 52200 | 52200 | 52100 | 100 |
| 386 | 20231130 | 130800 | 4219498800 | 52200 | 52300 | 52300 | 52200 | 779 |
| 387 | 20231130 | 130700 | 4178797000 | 52300 | 52400 | 52400 | 52300 | 194 |
| 388 | 20231130 | 130600 | 4168643600 | 52400 | 52400 | 52500 | 52400 | 622 |
| 389 | 20231130 | 130500 | 4136050300 | 52500 | 52500 | 52600 | 52500 | 640 |
| 390 | 20231130 | 130400 | 4102448200 | 52500 | 52500 | 52600 | 52500 | 510 |
| 391 | 20231130 | 130300 | 4075673000 | 52600 | 52500 | 52600 | 52500 | 212 |
| 392 | 20231130 | 130200 | 4064536100 | 52500 | 52500 | 52600 | 52500 | 112 |
| 393 | 20231130 | 130100 | 4058654300 | 52500 | 52500 | 52600 | 52500 | 327 |
| 394 | 20231130 | 130000 | 4041484700 | 52500 | 52500 | 52500 | 52400 | 281 |
| 395 | 20231130 | 125900 | 4026737300 | 52500 | 52500 | 52500 | 52500 | 191 |
| 396 | 20231130 | 125800 | 4016709800 | 52600 | 52600 | 52600 | 52500 | 134 |
| 397 | 20231130 | 125700 | 4009671700 | 52600 | 52600 | 52600 | 52500 | 225 |
| 398 | 20231130 | 125600 | 3997846200 | 52600 | 52500 | 52600 | 52500 | 100 |
| 399 | 20231130 | 125500 | 3992590200 | 52500 | 52600 | 52600 | 52500 | 478 |
| 400 | 20231130 | 125400 | 3967481800 | 52600 | 52500 | 52600 | 52400 | 1091 |
| 401 | 20231130 | 125300 | 3910200600 | 52600 | 52400 | 52600 | 52400 | 2337 |
| 402 | 20231130 | 125200 | 3787511200 | 52300 | 52300 | 52400 | 52300 | 483 |
| 403 | 20231130 | 125100 | 3762204600 | 52400 | 52300 | 52400 | 52300 | 422 |
| 404 | 20231130 | 125000 | 3740094100 | 52300 | 52200 | 52400 | 52200 | 151 |
| 405 | 20231130 | 124900 | 3732198600 | 52300 | 52300 | 52400 | 52200 | 153 |
| 406 | 20231130 | 124800 | 3724195000 | 52300 | 52300 | 52300 | 52300 | 288 |
| 407 | 20231130 | 124700 | 3709132600 | 52400 | 52400 | 52400 | 52300 | 281 |
| 408 | 20231130 | 124600 | 3694417900 | 52300 | 52400 | 52400 | 52300 | 135 |
| 409 | 20231130 | 124500 | 3687352100 | 52400 | 52400 | 52400 | 52400 | 320 |
| 410 | 20231130 | 124400 | 3670584100 | 52400 | 52400 | 52500 | 52300 | 610 |
| 411 | 20231130 | 124300 | 3638620400 | 52300 | 52400 | 52400 | 52300 | 600 |
| 412 | 20231130 | 124200 | 3607180500 | 52300 | 52300 | 52400 | 52300 | 75 |
| 413 | 20231130 | 124100 | 3603256200 | 52300 | 52300 | 52400 | 52300 | 311 |
| 414 | 20231130 | 124000 | 3586985700 | 52200 | 52300 | 52300 | 52200 | 326 |
| 415 | 20231130 | 123900 | 3569944000 | 52200 | 52300 | 52300 | 52200 | 700 |
| 416 | 20231130 | 123800 | 3533335100 | 52300 | 52200 | 52300 | 52200 | 1746 |
| 417 | 20231130 | 123700 | 3442160100 | 52100 | 51800 | 52200 | 51800 | 3906 |
| 418 | 20231130 | 123600 | 3239030100 | 51800 | 51800 | 51900 | 51800 | 56 |
| 419 | 20231130 | 123500 | 3236129200 | 51900 | 51800 | 51900 | 51800 | 163 |
| 420 | 20231130 | 123400 | 3227683900 | 51900 | 51800 | 51900 | 51800 | 318 |
| 421 | 20231130 | 123300 | 3211209700 | 51800 | 51800 | 51900 | 51800 | 74 |
| 422 | 20231130 | 123200 | 3207374600 | 51800 | 51900 | 51900 | 51800 | 22 |
| 423 | 20231130 | 123100 | 3206233200 | 51800 | 51800 | 51800 | 51800 | 15 |
| 424 | 20231130 | 123000 | 3205456200 | 51900 | 51800 | 51900 | 51800 | 34 |
| 425 | 20231130 | 122900 | 3203693200 | 51800 | 51800 | 51900 | 51800 | 119 |
| 426 | 20231130 | 122800 | 3197527100 | 51800 | 51900 | 51900 | 51800 | 68 |
| 427 | 20231130 | 122700 | 3194002900 | 51800 | 51800 | 51900 | 51800 | 76 |
| 428 | 20231130 | 122600 | 3190064200 | 51700 | 51700 | 51700 | 51700 | 47 |
| 429 | 20231130 | 122500 | 3187634300 | 51800 | 51800 | 51800 | 51700 | 212 |
| 430 | 20231130 | 122400 | 3176654700 | 51800 | 51900 | 51900 | 51800 | 16 |
| 431 | 20231130 | 122300 | 3175825700 | 51900 | 51800 | 51900 | 51800 | 20 |
| 432 | 20231130 | 122200 | 3174789600 | 51800 | 51800 | 51800 | 51800 | 64 |
| 433 | 20231130 | 122100 | 3171474400 | 51800 | 51800 | 51800 | 51800 | 24 |
| 434 | 20231130 | 122000 | 3170231200 | 51800 | 51800 | 51800 | 51700 | 36 |
| 435 | 20231130 | 121900 | 3168367800 | 51800 | 51800 | 51800 | 51700 | 69 |
| 436 | 20231130 | 121800 | 3164797600 | 51800 | 51800 | 51800 | 51700 | 32 |
| 437 | 20231130 | 121700 | 3163141300 | 51800 | 51800 | 51800 | 51800 | 26 |
| 438 | 20231130 | 121600 | 3161794500 | 51900 | 51800 | 51900 | 51700 | 44 |
| 439 | 20231130 | 121500 | 3159514800 | 51800 | 51800 | 51900 | 51800 | 192 |
| 440 | 20231130 | 121400 | 3149567400 | 51800 | 51700 | 51800 | 51700 | 34 |
| 441 | 20231130 | 121300 | 3147807500 | 51800 | 51800 | 51800 | 51800 | 79 |
| 442 | 20231130 | 121200 | 3143715300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 443 | 20231130 | 121100 | 3143715300 | 51700 | 51800 | 51800 | 51700 | 657 |
| 444 | 20231130 | 121000 | 3109684100 | 51800 | 51800 | 51900 | 51800 | 185 |
| 445 | 20231130 | 120900 | 3100099300 | 51800 | 51800 | 51900 | 51800 | 42 |
| 446 | 20231130 | 120800 | 3097921800 | 51800 | 51800 | 51800 | 51800 | 29 |
| 447 | 20231130 | 120700 | 3096419600 | 51900 | 51900 | 51900 | 51800 | 49 |
| 448 | 20231130 | 120600 | 3093879400 | 51900 | 51800 | 51900 | 51800 | 29 |
| 449 | 20231130 | 120500 | 3092375300 | 51800 | 51900 | 51900 | 51800 | 66 |
| 450 | 20231130 | 120400 | 3088954200 | 51900 | 51900 | 51900 | 51900 | 33 |
| 451 | 20231130 | 120300 | 3087241500 | 51900 | 51900 | 51900 | 51900 | 37 |
| 452 | 20231130 | 120200 | 3085321200 | 51900 | 51900 | 51900 | 51900 | 54 |
| 453 | 20231130 | 120100 | 3082518600 | 52000 | 51900 | 52000 | 51900 | 43 |
| 454 | 20231130 | 120000 | 3080285100 | 52000 | 52000 | 52000 | 52000 | 30 |
| 455 | 20231130 | 115900 | 3078725100 | 52000 | 52000 | 52000 | 52000 | 19 |
| 456 | 20231130 | 115800 | 3077737100 | 51900 | 52000 | 52000 | 51800 | 321 |
| 457 | 20231130 | 115700 | 3061103900 | 52000 | 51900 | 52000 | 51900 | 26 |
| 458 | 20231130 | 115600 | 3059752700 | 51900 | 52000 | 52000 | 51900 | 48 |
| 459 | 20231130 | 115500 | 3057259600 | 51800 | 51900 | 52000 | 51800 | 154 |
| 460 | 20231130 | 115400 | 3049268100 | 51900 | 51900 | 51900 | 51900 | 15 |
| 461 | 20231130 | 115300 | 3048489600 | 52000 | 52000 | 52000 | 52000 | 18 |
| 462 | 20231130 | 115200 | 3047553600 | 52000 | 52000 | 52000 | 51900 | 77 |
| 463 | 20231130 | 115100 | 3043555300 | 51900 | 51900 | 52000 | 51900 | 86 |
| 464 | 20231130 | 115000 | 3039090100 | 51900 | 51900 | 51900 | 51800 | 260 |
| 465 | 20231130 | 114900 | 3025597500 | 51900 | 51900 | 51900 | 51900 | 239 |
| 466 | 20231130 | 114800 | 3013193400 | 51900 | 51800 | 51900 | 51800 | 91 |
| 467 | 20231130 | 114700 | 3008474700 | 51900 | 51800 | 51900 | 51800 | 23 |
| 468 | 20231130 | 114600 | 3007281300 | 51900 | 51800 | 51900 | 51800 | 26 |
| 469 | 20231130 | 114500 | 3005932400 | 51800 | 51900 | 51900 | 51800 | 78 |
| 470 | 20231130 | 114400 | 3001889500 | 51900 | 51900 | 51900 | 51900 | 0 |
| 471 | 20231130 | 114300 | 3001889500 | 51900 | 51900 | 51900 | 51800 | 93 |
| 472 | 20231130 | 114200 | 2997069200 | 51900 | 51900 | 51900 | 51900 | 19 |
| 473 | 20231130 | 114100 | 2996083100 | 51900 | 52000 | 52000 | 51900 | 54 |
| 474 | 20231130 | 114000 | 2993278700 | 51900 | 51900 | 51900 | 51900 | 88 |
| 475 | 20231130 | 113900 | 2988711500 | 51800 | 51900 | 51900 | 51800 | 104 |
| 476 | 20231130 | 113800 | 2983315400 | 51900 | 51900 | 51900 | 51900 | 21 |
| 477 | 20231130 | 113700 | 2982225500 | 51900 | 51800 | 51900 | 51800 | 225 |
| 478 | 20231130 | 113600 | 2970549300 | 51800 | 51900 | 51900 | 51800 | 62 |
| 479 | 20231130 | 113500 | 2967332800 | 51900 | 51800 | 51900 | 51800 | 16 |
| 480 | 20231130 | 113400 | 2966503800 | 51900 | 51900 | 51900 | 51900 | 118 |
| 481 | 20231130 | 113300 | 2960379600 | 51900 | 52000 | 52000 | 51900 | 22 |
| 482 | 20231130 | 113200 | 2959236000 | 52000 | 52000 | 52000 | 51900 | 161 |
| 483 | 20231130 | 113100 | 2950878000 | 51900 | 52000 | 52000 | 51900 | 165 |
| 484 | 20231130 | 113000 | 2942308500 | 51900 | 51900 | 51900 | 51900 | 125 |
| 485 | 20231130 | 112900 | 2935821000 | 51900 | 51900 | 52000 | 51900 | 90 |
| 486 | 20231130 | 112800 | 2931148200 | 51900 | 51900 | 52000 | 51900 | 42 |
| 487 | 20231130 | 112700 | 2928966500 | 52000 | 52000 | 52000 | 52000 | 28 |
| 488 | 20231130 | 112600 | 2927510500 | 51900 | 51900 | 51900 | 51900 | 89 |
| 489 | 20231130 | 112500 | 2922891400 | 52000 | 51900 | 52000 | 51900 | 220 |
| 490 | 20231130 | 112400 | 2911471500 | 52000 | 51900 | 52000 | 51900 | 42 |
| 491 | 20231130 | 112300 | 2909289900 | 51900 | 52000 | 52000 | 51900 | 22 |
| 492 | 20231130 | 112200 | 2908146300 | 51900 | 51900 | 52000 | 51900 | 52 |
| 493 | 20231130 | 112100 | 2905444600 | 51900 | 51900 | 52000 | 51900 | 329 |
| 494 | 20231130 | 112000 | 2888359400 | 52000 | 51900 | 52000 | 51900 | 39 |
| 495 | 20231130 | 111900 | 2886333500 | 52000 | 51900 | 52000 | 51900 | 241 |
| 496 | 20231130 | 111800 | 2873822800 | 52000 | 52000 | 52000 | 51900 | 98 |
| 497 | 20231130 | 111700 | 2868730800 | 51900 | 51900 | 52000 | 51900 | 258 |
| 498 | 20231130 | 111600 | 2855340500 | 52000 | 51900 | 52000 | 51900 | 241 |
| 499 | 20231130 | 111500 | 2842830300 | 52000 | 52000 | 52000 | 51900 | 37 |
| 500 | 20231130 | 111400 | 2840907600 | 52000 | 51900 | 52000 | 51900 | 70 |
| 501 | 20231130 | 111300 | 2837268000 | 51900 | 52000 | 52000 | 51900 | 67 |
| 502 | 20231130 | 111200 | 2833788800 | 52000 | 51900 | 52000 | 51900 | 15 |
| 503 | 20231130 | 111100 | 2833009800 | 52000 | 51900 | 52000 | 51900 | 36 |
| 504 | 20231130 | 111000 | 2831139500 | 51900 | 51900 | 52000 | 51900 | 32 |
| 505 | 20231130 | 110900 | 2829476900 | 51900 | 51900 | 52000 | 51900 | 36 |
| 506 | 20231130 | 110800 | 2827606700 | 52000 | 52000 | 52000 | 51900 | 40 |
| 507 | 20231130 | 110700 | 2825526800 | 51900 | 51900 | 51900 | 51900 | 18 |
| 508 | 20231130 | 110600 | 2824592600 | 51900 | 51800 | 51900 | 51800 | 381 |
| 509 | 20231130 | 110500 | 2804854500 | 51800 | 51900 | 51900 | 51800 | 90 |
| 510 | 20231130 | 110400 | 2800184500 | 51900 | 51900 | 52000 | 51900 | 245 |
| 511 | 20231130 | 110300 | 2787467100 | 51900 | 52000 | 52000 | 51900 | 48 |
| 512 | 20231130 | 110200 | 2784974800 | 52000 | 51900 | 52000 | 51900 | 62 |
| 513 | 20231130 | 110100 | 2781755200 | 52000 | 52000 | 52000 | 52000 | 24 |
| 514 | 20231130 | 110000 | 2780507200 | 52000 | 51900 | 52000 | 51900 | 57 |
| 515 | 20231130 | 105900 | 2777545500 | 51900 | 52000 | 52000 | 51900 | 337 |
| 516 | 20231130 | 105800 | 2760053400 | 51900 | 52000 | 52000 | 51900 | 79 |
| 517 | 20231130 | 105700 | 2755953000 | 52000 | 52000 | 52000 | 51900 | 142 |
| 518 | 20231130 | 105600 | 2748580800 | 52000 | 52000 | 52000 | 52000 | 45 |
| 519 | 20231130 | 105500 | 2746240800 | 51900 | 52000 | 52000 | 51900 | 71 |
| 520 | 20231130 | 105400 | 2742551600 | 52000 | 52000 | 52000 | 52000 | 50 |
| 521 | 20231130 | 105300 | 2739951600 | 51900 | 51900 | 52000 | 51900 | 224 |
| 522 | 20231130 | 105200 | 2728325800 | 51900 | 52000 | 52000 | 51900 | 251 |
| 523 | 20231130 | 105100 | 2715296800 | 52000 | 51900 | 52000 | 51900 | 244 |
| 524 | 20231130 | 105000 | 2702629900 | 51900 | 52000 | 52000 | 51900 | 61 |
| 525 | 20231130 | 104900 | 2699460900 | 52000 | 52000 | 52000 | 51900 | 38 |
| 526 | 20231130 | 104800 | 2697486300 | 52000 | 52000 | 52000 | 51900 | 42 |
| 527 | 20231130 | 104700 | 2695302400 | 51900 | 51900 | 52000 | 51900 | 45 |
| 528 | 20231130 | 104600 | 2692964800 | 51900 | 51900 | 51900 | 51900 | 365 |
| 529 | 20231130 | 104500 | 2674021300 | 51900 | 51800 | 51900 | 51800 | 112 |
| 530 | 20231130 | 104400 | 2668209900 | 51900 | 51900 | 51900 | 51800 | 966 |
| 531 | 20231130 | 104300 | 2618075500 | 52000 | 52000 | 52000 | 52000 | 21 |
| 532 | 20231130 | 104200 | 2616983500 | 51900 | 51900 | 52000 | 51900 | 169 |
| 533 | 20231130 | 104100 | 2608210100 | 52000 | 52000 | 52000 | 51900 | 97 |
| 534 | 20231130 | 104000 | 2603166600 | 52000 | 52000 | 52000 | 51900 | 154 |
| 535 | 20231130 | 103900 | 2595170200 | 51800 | 51900 | 51900 | 51800 | 140 |
| 536 | 20231130 | 103800 | 2587908100 | 52000 | 51900 | 52000 | 51900 | 131 |
| 537 | 20231130 | 103700 | 2581107400 | 51900 | 51900 | 51900 | 51900 | 735 |
| 538 | 20231130 | 103600 | 2542960900 | 52000 | 51900 | 52000 | 51900 | 68 |
| 539 | 20231130 | 103500 | 2539429900 | 51900 | 51900 | 52000 | 51900 | 39 |
| 540 | 20231130 | 103400 | 2537404800 | 52000 | 51900 | 52000 | 51900 | 128 |
| 541 | 20231130 | 103300 | 2530758800 | 51900 | 52000 | 52000 | 51900 | 851 |
| 542 | 20231130 | 103200 | 2486529900 | 52100 | 52100 | 52100 | 52100 | 53 |
| 543 | 20231130 | 103100 | 2483768600 | 52100 | 52100 | 52100 | 52000 | 261 |
| 544 | 20231130 | 103000 | 2470174500 | 52100 | 52200 | 52200 | 52100 | 175 |
| 545 | 20231130 | 102900 | 2461055100 | 52200 | 52100 | 52200 | 52000 | 472 |
| 546 | 20231130 | 102800 | 2436462300 | 52000 | 52000 | 52100 | 52000 | 407 |
| 547 | 20231130 | 102700 | 2415288400 | 52100 | 52000 | 52100 | 52000 | 165 |
| 548 | 20231130 | 102600 | 2406704000 | 52100 | 52100 | 52100 | 52100 | 29 |
| 549 | 20231130 | 102500 | 2405193100 | 52100 | 52100 | 52100 | 52100 | 9 |
| 550 | 20231130 | 102400 | 2404724200 | 52100 | 52100 | 52100 | 52100 | 28 |
| 551 | 20231130 | 102300 | 2403265400 | 52100 | 52000 | 52100 | 52000 | 51 |
| 552 | 20231130 | 102200 | 2400608500 | 52100 | 52100 | 52100 | 52100 | 28 |
| 553 | 20231130 | 102100 | 2399149700 | 52000 | 52000 | 52000 | 52000 | 232 |
| 554 | 20231130 | 102000 | 2387085700 | 52000 | 52000 | 52000 | 52000 | 19 |
| 555 | 20231130 | 101900 | 2386097700 | 52000 | 52000 | 52000 | 52000 | 51 |
| 556 | 20231130 | 101800 | 2383445700 | 52000 | 52000 | 52000 | 52000 | 131 |
| 557 | 20231130 | 101700 | 2376633700 | 52000 | 52000 | 52000 | 52000 | 96 |
| 558 | 20231130 | 101600 | 2371641700 | 52000 | 52100 | 52100 | 52000 | 196 |
| 559 | 20231130 | 101500 | 2361448700 | 52100 | 52100 | 52100 | 51900 | 958 |
| 560 | 20231130 | 101400 | 2311680300 | 52200 | 52100 | 52200 | 52100 | 35 |
| 561 | 20231130 | 101300 | 2309854800 | 52200 | 52100 | 52200 | 52100 | 112 |
| 562 | 20231130 | 101200 | 2304017500 | 52200 | 52200 | 52200 | 52100 | 301 |
| 563 | 20231130 | 101100 | 2288329800 | 52200 | 52200 | 52200 | 52200 | 101 |
| 564 | 20231130 | 101000 | 2283057600 | 52100 | 52100 | 52200 | 52100 | 109 |
| 565 | 20231130 | 100900 | 2277374700 | 52100 | 52200 | 52200 | 52100 | 3 |
| 566 | 20231130 | 100800 | 2277218200 | 52100 | 52000 | 52100 | 52000 | 208 |
| 567 | 20231130 | 100700 | 2266398400 | 52000 | 52000 | 52000 | 52000 | 175 |
| 568 | 20231130 | 100600 | 2257298400 | 52000 | 52000 | 52000 | 51900 | 571 |
| 569 | 20231130 | 100500 | 2227652200 | 52000 | 52000 | 52100 | 52000 | 126 |
| 570 | 20231130 | 100400 | 2221098400 | 52000 | 52100 | 52200 | 52000 | 285 |
| 571 | 20231130 | 100300 | 2206263800 | 52100 | 52000 | 52100 | 52000 | 142 |
| 572 | 20231130 | 100200 | 2198866000 | 52100 | 52100 | 52100 | 52100 | 89 |
| 573 | 20231130 | 100100 | 2194229100 | 52100 | 52000 | 52100 | 52000 | 370 |
| 574 | 20231130 | 100000 | 2174987300 | 52000 | 52000 | 52000 | 51900 | 694 |
| 575 | 20231130 | 095900 | 2138902900 | 52000 | 52000 | 52000 | 51900 | 191 |
| 576 | 20231130 | 095800 | 2128973100 | 52000 | 52100 | 52200 | 52000 | 754 |
| 577 | 20231130 | 095700 | 2089755200 | 52100 | 52100 | 52200 | 52000 | 1528 |
| 578 | 20231130 | 095600 | 2010186300 | 52200 | 52200 | 52200 | 52100 | 451 |
| 579 | 20231130 | 095500 | 1986646600 | 52200 | 52200 | 52200 | 52200 | 69 |
| 580 | 20231130 | 095400 | 1983044800 | 52200 | 52200 | 52200 | 52100 | 240 |
| 581 | 20231130 | 095300 | 1970530500 | 52200 | 52300 | 52300 | 52100 | 928 |
| 582 | 20231130 | 095200 | 1922051700 | 52200 | 52200 | 52400 | 52200 | 1218 |
| 583 | 20231130 | 095100 | 1858322600 | 52300 | 52500 | 52500 | 52300 | 1731 |
| 584 | 20231130 | 095000 | 1767740600 | 52400 | 52100 | 52400 | 52100 | 3044 |
| 585 | 20231130 | 094900 | 1608489900 | 52100 | 52000 | 52200 | 51900 | 1683 |
| 586 | 20231130 | 094800 | 1520867500 | 52000 | 52000 | 52000 | 52000 | 50 |
| 587 | 20231130 | 094700 | 1518267500 | 52000 | 51900 | 52000 | 51900 | 1307 |
| 588 | 20231130 | 094600 | 1450345300 | 51800 | 51800 | 51900 | 51800 | 281 |
| 589 | 20231130 | 094500 | 1435784300 | 51800 | 51800 | 51800 | 51700 | 872 |
| 590 | 20231130 | 094400 | 1390651800 | 51800 | 51900 | 51900 | 51800 | 180 |
| 591 | 20231130 | 094300 | 1381322100 | 51900 | 51900 | 51900 | 51900 | 216 |
| 592 | 20231130 | 094200 | 1370111700 | 51900 | 51900 | 51900 | 51900 | 604 |
| 593 | 20231130 | 094100 | 1338764100 | 51800 | 51900 | 51900 | 51800 | 79 |
| 594 | 20231130 | 094000 | 1334664100 | 51900 | 51900 | 51900 | 51900 | 301 |
| 595 | 20231130 | 093900 | 1319042200 | 51900 | 51800 | 51900 | 51700 | 578 |
| 596 | 20231130 | 093800 | 1289110500 | 51900 | 51900 | 51900 | 51800 | 229 |
| 597 | 20231130 | 093700 | 1277226400 | 51900 | 51900 | 51900 | 51800 | 217 |
| 598 | 20231130 | 093600 | 1265970000 | 51900 | 51800 | 51900 | 51800 | 480 |
| 599 | 20231130 | 093500 | 1241103000 | 51800 | 51600 | 51900 | 51600 | 1642 |
| 600 | 20231130 | 093400 | 1156196000 | 51700 | 51500 | 51700 | 51500 | 194 |
| 601 | 20231130 | 093300 | 1146184900 | 51500 | 51500 | 51500 | 51400 | 630 |
| 602 | 20231130 | 093200 | 1113771400 | 51500 | 51400 | 51600 | 51400 | 1113 |
| 603 | 20231130 | 093100 | 1056460900 | 51400 | 51400 | 51400 | 51400 | 293 |
| 604 | 20231130 | 093000 | 1041400700 | 51400 | 51300 | 51400 | 51300 | 544 |
| 605 | 20231130 | 092900 | 1013479000 | 51400 | 51300 | 51400 | 51300 | 386 |
| 606 | 20231130 | 092800 | 993668200 | 51300 | 51300 | 51300 | 51300 | 253 |
| 607 | 20231130 | 092700 | 980689300 | 51300 | 51300 | 51300 | 51300 | 369 |
| 608 | 20231130 | 092600 | 961759600 | 51300 | 51300 | 51400 | 51300 | 205 |
| 609 | 20231130 | 092500 | 951231600 | 51300 | 51300 | 51500 | 51300 | 466 |
| 610 | 20231130 | 092400 | 927316500 | 51300 | 51400 | 51500 | 51300 | 300 |
| 611 | 20231130 | 092300 | 911893400 | 51400 | 51400 | 51400 | 51400 | 234 |
| 612 | 20231130 | 092200 | 899865800 | 51500 | 51500 | 51500 | 51400 | 1471 |
| 613 | 20231130 | 092100 | 824151800 | 51600 | 51600 | 51600 | 51500 | 1095 |
| 614 | 20231130 | 092000 | 767715100 | 51600 | 51700 | 51700 | 51600 | 1570 |
| 615 | 20231130 | 091900 | 686702100 | 51700 | 51800 | 51800 | 51700 | 912 |
| 616 | 20231130 | 091800 | 639542000 | 51900 | 51800 | 51900 | 51800 | 120 |
| 617 | 20231130 | 091700 | 633325400 | 51800 | 51800 | 51900 | 51700 | 211 |
| 618 | 20231130 | 091600 | 622395400 | 51900 | 51800 | 51900 | 51700 | 359 |
| 619 | 20231130 | 091500 | 603786500 | 51900 | 51800 | 51900 | 51700 | 217 |
| 620 | 20231130 | 091400 | 592556900 | 51700 | 51700 | 51700 | 51700 | 209 |
| 621 | 20231130 | 091300 | 581751600 | 51700 | 51700 | 51700 | 51700 | 70 |
| 622 | 20231130 | 091200 | 578132600 | 51700 | 51700 | 51900 | 51700 | 534 |
| 623 | 20231130 | 091100 | 550503400 | 51700 | 51500 | 51800 | 51500 | 1741 |
| 624 | 20231130 | 091000 | 460656500 | 51600 | 51600 | 51600 | 51500 | 429 |
| 625 | 20231130 | 090900 | 438532400 | 51700 | 52000 | 52000 | 51700 | 2620 |
| 626 | 20231130 | 090800 | 302704500 | 52000 | 52100 | 52100 | 52000 | 1133 |
| 627 | 20231130 | 090700 | 243751500 | 52100 | 51800 | 52100 | 51800 | 687 |
| 628 | 20231130 | 090600 | 208023900 | 51700 | 51800 | 51800 | 51700 | 362 |
| 629 | 20231130 | 090500 | 189286300 | 51700 | 51800 | 51900 | 51700 | 268 |
| 630 | 20231130 | 090400 | 175403800 | 51800 | 51600 | 51800 | 51600 | 239 |
| 631 | 20231130 | 090300 | 163023800 | 51600 | 52200 | 52200 | 51500 | 662 |
| 632 | 20231130 | 090200 | 128757700 | 52100 | 51600 | 52200 | 51600 | 420 |
| 633 | 20231130 | 090100 | 106949200 | 51600 | 51400 | 51800 | 51300 | 309 |
| 634 | 20231130 | 090000 | 91000300 | 51400 | 51900 | 51900 | 51400 | 1749 |