34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 1831362 |
| 3 | 20231130 | 183300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 4 | 20231130 | 183200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 5 | 20231130 | 183100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 6 | 20231130 | 183000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 7 | 20231130 | 182900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 8 | 20231130 | 182800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 9 | 20231130 | 182700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 10 | 20231130 | 182600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 11 | 20231130 | 182500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 12 | 20231130 | 182400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 13 | 20231130 | 182300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 14 | 20231130 | 182200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 15 | 20231130 | 182100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 16 | 20231130 | 182000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 17 | 20231130 | 181900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 18 | 20231130 | 181800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 19 | 20231130 | 181700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 20 | 20231130 | 181600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 21 | 20231130 | 181500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 22 | 20231130 | 181400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 23 | 20231130 | 181300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 24 | 20231130 | 181200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 25 | 20231130 | 181100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 26 | 20231130 | 181000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 27 | 20231130 | 180900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 28 | 20231130 | 180800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 29 | 20231130 | 180700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 30 | 20231130 | 180600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 31 | 20231130 | 180500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 32 | 20231130 | 180400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 1831362 |
| 33 | 20231130 | 180300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 34 | 20231130 | 180200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 35 | 20231130 | 180100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 36 | 20231130 | 180000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 37 | 20231130 | 175900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 38 | 20231130 | 175800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 39 | 20231130 | 175700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 40 | 20231130 | 175600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 41 | 20231130 | 175500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 42 | 20231130 | 175400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 43 | 20231130 | 175300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 44 | 20231130 | 175200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 45 | 20231130 | 175100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 46 | 20231130 | 175000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 47 | 20231130 | 174900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 48 | 20231130 | 174800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 49 | 20231130 | 174700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 50 | 20231130 | 174600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 51 | 20231130 | 174500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 52 | 20231130 | 174400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 53 | 20231130 | 174300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 54 | 20231130 | 174200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 55 | 20231130 | 174100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 56 | 20231130 | 174000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 57 | 20231130 | 173900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 58 | 20231130 | 173800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 59 | 20231130 | 173700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 60 | 20231130 | 173600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 61 | 20231130 | 173500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 62 | 20231130 | 173400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 1831362 |
| 63 | 20231130 | 173300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 64 | 20231130 | 173200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 65 | 20231130 | 173100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 66 | 20231130 | 173000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 67 | 20231130 | 172900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 68 | 20231130 | 172800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 69 | 20231130 | 172700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 70 | 20231130 | 172600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 71 | 20231130 | 172500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 72 | 20231130 | 172400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 73 | 20231130 | 172300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 74 | 20231130 | 172200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 75 | 20231130 | 172100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 76 | 20231130 | 172000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 77 | 20231130 | 171900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 78 | 20231130 | 171800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 79 | 20231130 | 171700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 80 | 20231130 | 171600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 81 | 20231130 | 171500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 82 | 20231130 | 171400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 83 | 20231130 | 171300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 84 | 20231130 | 171200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 85 | 20231130 | 171100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 86 | 20231130 | 171000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 87 | 20231130 | 170900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 88 | 20231130 | 170800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 89 | 20231130 | 170700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 90 | 20231130 | 170600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 91 | 20231130 | 170500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 92 | 20231130 | 170400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 1831362 |
| 93 | 20231130 | 170300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 94 | 20231130 | 170200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 95 | 20231130 | 170100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 96 | 20231130 | 170000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 97 | 20231130 | 165900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 98 | 20231130 | 165800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 99 | 20231130 | 165700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 100 | 20231130 | 165600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 101 | 20231130 | 165500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 102 | 20231130 | 165400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 103 | 20231130 | 165300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 104 | 20231130 | 165200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 105 | 20231130 | 165100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 106 | 20231130 | 165000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 107 | 20231130 | 164900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 108 | 20231130 | 164800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 109 | 20231130 | 164700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 110 | 20231130 | 164600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 111 | 20231130 | 164500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 112 | 20231130 | 164400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 113 | 20231130 | 164300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 114 | 20231130 | 164200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 115 | 20231130 | 164100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 116 | 20231130 | 164000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 117 | 20231130 | 163900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 118 | 20231130 | 163800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 119 | 20231130 | 163700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 120 | 20231130 | 163600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 121 | 20231130 | 163500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 122 | 20231130 | 163400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 1831362 |
| 123 | 20231130 | 163300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 124 | 20231130 | 163200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 125 | 20231130 | 163100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 126 | 20231130 | 163000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 127 | 20231130 | 162900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 128 | 20231130 | 162800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 129 | 20231130 | 162700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 130 | 20231130 | 162600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 131 | 20231130 | 162500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 132 | 20231130 | 162400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 133 | 20231130 | 162300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 134 | 20231130 | 162200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 135 | 20231130 | 162100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 136 | 20231130 | 162000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 137 | 20231130 | 161900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 138 | 20231130 | 161800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 139 | 20231130 | 161700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 140 | 20231130 | 161600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 141 | 20231130 | 161500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 142 | 20231130 | 161400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 143 | 20231130 | 161300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 144 | 20231130 | 161200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 145 | 20231130 | 161100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 146 | 20231130 | 161000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 147 | 20231130 | 160900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 148 | 20231130 | 160800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 149 | 20231130 | 160700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 150 | 20231130 | 160600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 151 | 20231130 | 160500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 152 | 20231130 | 160400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 1831362 |
| 153 | 20231130 | 160300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 154 | 20231130 | 160200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 155 | 20231130 | 160100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 156 | 20231130 | 160000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 157 | 20231130 | 155900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 158 | 20231130 | 155800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 159 | 20231130 | 155700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 160 | 20231130 | 155600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 161 | 20231130 | 155500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 162 | 20231130 | 155400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 163 | 20231130 | 155300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 164 | 20231130 | 155200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 165 | 20231130 | 155100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 166 | 20231130 | 155000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 167 | 20231130 | 154900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 168 | 20231130 | 154800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 169 | 20231130 | 154700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 170 | 20231130 | 154600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 171 | 20231130 | 154500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 172 | 20231130 | 154400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 173 | 20231130 | 154300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 174 | 20231130 | 154200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 175 | 20231130 | 154100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 176 | 20231130 | 154000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 177 | 20231130 | 153900 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 178 | 20231130 | 153800 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 179 | 20231130 | 153700 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 180 | 20231130 | 153600 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 181 | 20231130 | 153500 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 182 | 20231130 | 153400 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 1831362 |
| 183 | 20231130 | 153300 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 184 | 20231130 | 153200 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 185 | 20231130 | 153100 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 186 | 20231130 | 153000 | 477049207900 | 128300 | 128300 | 128300 | 128300 | 1831362 |
| 187 | 20231130 | 152900 | 242085463300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 188 | 20231130 | 152800 | 242085463300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 189 | 20231130 | 152700 | 242085463300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 190 | 20231130 | 152600 | 242085463300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 191 | 20231130 | 152500 | 242085463300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 192 | 20231130 | 152400 | 242085463300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 193 | 20231130 | 152300 | 242085463300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 194 | 20231130 | 152200 | 242085463300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 195 | 20231130 | 152100 | 242085463300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 196 | 20231130 | 152000 | 242085463300 | 129500 | 129500 | 129500 | 129500 | 0 |
| 197 | 20231130 | 151900 | 242085463300 | 129500 | 129500 | 129500 | 129300 | 16257 |
| 198 | 20231130 | 151800 | 239981766800 | 129500 | 129300 | 129500 | 129200 | 17581 |
| 199 | 20231130 | 151700 | 237707346000 | 129300 | 129100 | 129300 | 129000 | 11128 |
| 200 | 20231130 | 151600 | 236270127600 | 129100 | 128900 | 129100 | 128900 | 10094 |
| 201 | 20231130 | 151500 | 234967994800 | 129000 | 128900 | 129000 | 128900 | 4918 |
| 202 | 20231130 | 151400 | 234333715200 | 128900 | 129000 | 129000 | 128900 | 4344 |
| 203 | 20231130 | 151300 | 233773474000 | 129000 | 128900 | 129000 | 128900 | 3908 |
| 204 | 20231130 | 151200 | 233269499100 | 129000 | 128900 | 129000 | 128800 | 4343 |
| 205 | 20231130 | 151100 | 232709473200 | 129000 | 128900 | 129000 | 128800 | 4378 |
| 206 | 20231130 | 151000 | 232145141000 | 129000 | 128800 | 129000 | 128800 | 6066 |
| 207 | 20231130 | 150900 | 231363170200 | 128900 | 128900 | 129000 | 128800 | 4685 |
| 208 | 20231130 | 150800 | 230759373900 | 129000 | 128900 | 129000 | 128800 | 3839 |
| 209 | 20231130 | 150700 | 230264603800 | 128900 | 128900 | 129000 | 128800 | 6551 |
| 210 | 20231130 | 150600 | 229420256800 | 129000 | 129000 | 129000 | 128900 | 4617 |
| 211 | 20231130 | 150500 | 228825004000 | 129000 | 128900 | 129000 | 128900 | 4474 |
| 212 | 20231130 | 150400 | 228247910100 | 128900 | 128800 | 129000 | 128700 | 3068 |
| 213 | 20231130 | 150300 | 227852484000 | 128800 | 128800 | 129000 | 128700 | 4705 |
| 214 | 20231130 | 150200 | 227246487900 | 128800 | 128900 | 129000 | 128800 | 4646 |
| 215 | 20231130 | 150100 | 226647532700 | 128900 | 129000 | 129000 | 128800 | 5745 |
| 216 | 20231130 | 150000 | 225906955800 | 128900 | 129000 | 129000 | 128900 | 5994 |
| 217 | 20231130 | 145900 | 225133899300 | 129000 | 128800 | 129000 | 128800 | 10901 |
| 218 | 20231130 | 145800 | 223727908000 | 128900 | 128700 | 128900 | 128600 | 5855 |
| 219 | 20231130 | 145700 | 222973791400 | 128700 | 128600 | 128700 | 128500 | 3103 |
| 220 | 20231130 | 145600 | 222574713200 | 128600 | 128700 | 128800 | 128500 | 4441 |
| 221 | 20231130 | 145500 | 222003219500 | 128800 | 128700 | 128800 | 128600 | 3833 |
| 222 | 20231130 | 145400 | 221509782700 | 128700 | 128700 | 128800 | 128500 | 3755 |
| 223 | 20231130 | 145300 | 221026385000 | 128700 | 128700 | 128800 | 128600 | 3711 |
| 224 | 20231130 | 145200 | 220548594100 | 128700 | 128800 | 128900 | 128600 | 3816 |
| 225 | 20231130 | 145100 | 220057335700 | 128700 | 128900 | 128900 | 128700 | 4168 |
| 226 | 20231130 | 145000 | 219520633100 | 128800 | 128800 | 128900 | 128700 | 4858 |
| 227 | 20231130 | 144900 | 218894933100 | 128800 | 128700 | 128800 | 128600 | 3564 |
| 228 | 20231130 | 144800 | 218436281200 | 128700 | 128600 | 128700 | 128500 | 3030 |
| 229 | 20231130 | 144700 | 218046488500 | 128600 | 128600 | 128700 | 128500 | 4160 |
| 230 | 20231130 | 144600 | 217511400400 | 128600 | 128300 | 128600 | 128300 | 5366 |
| 231 | 20231130 | 144500 | 216822029100 | 128300 | 128400 | 128500 | 128200 | 3270 |
| 232 | 20231130 | 144400 | 216402334500 | 128400 | 128400 | 128500 | 128200 | 2692 |
| 233 | 20231130 | 144300 | 216056734600 | 128300 | 128100 | 128300 | 128000 | 2949 |
| 234 | 20231130 | 144200 | 215678720800 | 128000 | 128300 | 128400 | 128000 | 5224 |
| 235 | 20231130 | 144100 | 215008974600 | 128300 | 128200 | 128400 | 128100 | 3147 |
| 236 | 20231130 | 144000 | 214605415400 | 128100 | 127900 | 128400 | 127900 | 4101 |
| 237 | 20231130 | 143900 | 214079938500 | 128000 | 127600 | 128000 | 127600 | 3124 |
| 238 | 20231130 | 143800 | 213680960000 | 127600 | 127800 | 127800 | 127500 | 2802 |
| 239 | 20231130 | 143700 | 213323142300 | 127800 | 127200 | 127800 | 127000 | 8677 |
| 240 | 20231130 | 143600 | 212219181500 | 127200 | 127900 | 128100 | 127200 | 6924 |
| 241 | 20231130 | 143500 | 211335961800 | 127900 | 128400 | 128400 | 127500 | 7981 |
| 242 | 20231130 | 143400 | 210314366500 | 128400 | 128700 | 128800 | 128300 | 3907 |
| 243 | 20231130 | 143300 | 209812099400 | 128800 | 128900 | 128900 | 128700 | 3683 |
| 244 | 20231130 | 143200 | 209337773300 | 128800 | 128700 | 129000 | 128700 | 1957 |
| 245 | 20231130 | 143100 | 209085587100 | 128800 | 129000 | 129000 | 128700 | 3323 |
| 246 | 20231130 | 143000 | 208657207200 | 129000 | 129000 | 129000 | 128900 | 4762 |
| 247 | 20231130 | 142900 | 208043081100 | 128900 | 128900 | 129000 | 128800 | 2704 |
| 248 | 20231130 | 142800 | 207694561200 | 128800 | 128700 | 129000 | 128500 | 3158 |
| 249 | 20231130 | 142700 | 207287745200 | 128700 | 129100 | 129100 | 128700 | 4629 |
| 250 | 20231130 | 142600 | 206690924100 | 129000 | 129000 | 129100 | 129000 | 3273 |
| 251 | 20231130 | 142500 | 206268500500 | 129100 | 129200 | 129200 | 129000 | 3926 |
| 252 | 20231130 | 142400 | 205761703700 | 129200 | 129000 | 129200 | 128900 | 6347 |
| 253 | 20231130 | 142300 | 204942727700 | 129000 | 128900 | 129100 | 128900 | 7962 |
| 254 | 20231130 | 142200 | 203915564000 | 129000 | 128900 | 129000 | 128800 | 3769 |
| 255 | 20231130 | 142100 | 203429723800 | 128800 | 128700 | 128900 | 128700 | 3353 |
| 256 | 20231130 | 142000 | 202997872300 | 128700 | 128700 | 128700 | 128500 | 4310 |
| 257 | 20231130 | 141900 | 202443407600 | 128700 | 128600 | 128700 | 128500 | 3116 |
| 258 | 20231130 | 141800 | 202042608200 | 128500 | 128500 | 128600 | 128500 | 3819 |
| 259 | 20231130 | 141700 | 201551677500 | 128600 | 128500 | 128600 | 128400 | 3510 |
| 260 | 20231130 | 141600 | 201100566800 | 128500 | 127900 | 128500 | 127800 | 3772 |
| 261 | 20231130 | 141500 | 200616863700 | 127900 | 127900 | 127900 | 127800 | 2666 |
| 262 | 20231130 | 141400 | 200275967400 | 127800 | 127900 | 128000 | 127800 | 4082 |
| 263 | 20231130 | 141300 | 199754009200 | 128000 | 127900 | 128000 | 127800 | 2370 |
| 264 | 20231130 | 141200 | 199450968500 | 127800 | 127700 | 127900 | 127600 | 8273 |
| 265 | 20231130 | 141100 | 198394332700 | 127800 | 127900 | 128000 | 127700 | 4001 |
| 266 | 20231130 | 141000 | 197882887800 | 127900 | 127900 | 128000 | 127800 | 3099 |
| 267 | 20231130 | 140900 | 197486388400 | 127900 | 128200 | 128400 | 127700 | 8017 |
| 268 | 20231130 | 140800 | 196459522400 | 128300 | 128300 | 128400 | 128200 | 2088 |
| 269 | 20231130 | 140700 | 196191630900 | 128300 | 127800 | 128300 | 127700 | 3793 |
| 270 | 20231130 | 140600 | 195705938800 | 127800 | 128300 | 128400 | 127700 | 9198 |
| 271 | 20231130 | 140500 | 194528507000 | 128300 | 128900 | 128900 | 128300 | 7708 |
| 272 | 20231130 | 140400 | 193537171500 | 128900 | 128900 | 128900 | 128800 | 4568 |
| 273 | 20231130 | 140300 | 192948523700 | 128900 | 128800 | 128900 | 128700 | 3935 |
| 274 | 20231130 | 140200 | 192441604200 | 128700 | 128700 | 128800 | 128600 | 2931 |
| 275 | 20231130 | 140100 | 192064412100 | 128700 | 128700 | 128800 | 128500 | 4148 |
| 276 | 20231130 | 140000 | 191530827500 | 128800 | 128900 | 128900 | 128500 | 7658 |
| 277 | 20231130 | 135900 | 190545306500 | 128900 | 128800 | 128900 | 128700 | 3417 |
| 278 | 20231130 | 135800 | 190105046400 | 128800 | 128500 | 128900 | 128500 | 3161 |
| 279 | 20231130 | 135700 | 189698116700 | 128600 | 129000 | 129000 | 128400 | 7655 |
| 280 | 20231130 | 135600 | 188714017400 | 128900 | 129500 | 129500 | 128600 | 12581 |
| 281 | 20231130 | 135500 | 187089375900 | 129500 | 128500 | 129500 | 128400 | 46023 |
| 282 | 20231130 | 135400 | 181157151000 | 128400 | 128400 | 128600 | 128400 | 6826 |
| 283 | 20231130 | 135300 | 180280079500 | 128300 | 128400 | 128400 | 128300 | 3218 |
| 284 | 20231130 | 135200 | 179867016500 | 128400 | 128500 | 128500 | 128400 | 3551 |
| 285 | 20231130 | 135100 | 179410896400 | 128500 | 128500 | 128600 | 128400 | 3501 |
| 286 | 20231130 | 135000 | 178961122400 | 128500 | 128600 | 128600 | 128500 | 4216 |
| 287 | 20231130 | 134900 | 178419132200 | 128600 | 128200 | 128600 | 128200 | 7961 |
| 288 | 20231130 | 134800 | 177396985500 | 128200 | 128200 | 128300 | 128100 | 2242 |
| 289 | 20231130 | 134700 | 177109537300 | 128300 | 128300 | 128300 | 128000 | 3629 |
| 290 | 20231130 | 134600 | 176644177900 | 128200 | 128400 | 128400 | 128200 | 2526 |
| 291 | 20231130 | 134500 | 176320146400 | 128400 | 128500 | 128500 | 128400 | 6938 |
| 292 | 20231130 | 134400 | 175428926000 | 128500 | 128200 | 128500 | 128200 | 5585 |
| 293 | 20231130 | 134300 | 174712005700 | 128200 | 127800 | 128200 | 127800 | 7081 |
| 294 | 20231130 | 134200 | 173805267300 | 127800 | 127900 | 127900 | 127800 | 3525 |
| 295 | 20231130 | 134100 | 173354646500 | 127800 | 127900 | 128000 | 127800 | 2653 |
| 296 | 20231130 | 134000 | 173015442600 | 128000 | 128200 | 128200 | 127800 | 3682 |
| 297 | 20231130 | 133900 | 172544045500 | 128100 | 128100 | 128200 | 128000 | 2421 |
| 298 | 20231130 | 133800 | 172233882100 | 128200 | 127800 | 128200 | 127700 | 3440 |
| 299 | 20231130 | 133700 | 171793621200 | 127700 | 127100 | 127900 | 127000 | 7246 |
| 300 | 20231130 | 133600 | 170869824800 | 127100 | 128100 | 128200 | 127000 | 9082 |
| 301 | 20231130 | 133500 | 169712135500 | 128100 | 128800 | 128800 | 128000 | 9171 |
| 302 | 20231130 | 133400 | 168533510000 | 128700 | 128700 | 128800 | 128600 | 10186 |
| 303 | 20231130 | 133300 | 167222472200 | 128700 | 128500 | 128700 | 128400 | 15098 |
| 304 | 20231130 | 133200 | 165281646100 | 128500 | 128400 | 128500 | 128300 | 7595 |
| 305 | 20231130 | 133100 | 164306361000 | 128400 | 128100 | 128400 | 128100 | 5359 |
| 306 | 20231130 | 133000 | 163618817900 | 128200 | 128000 | 128200 | 128000 | 3402 |
| 307 | 20231130 | 132900 | 163183086200 | 128000 | 128400 | 128400 | 128000 | 5999 |
| 308 | 20231130 | 132800 | 162413885700 | 128400 | 128000 | 128400 | 128000 | 28706 |
| 309 | 20231130 | 132700 | 158734809800 | 127900 | 127800 | 128000 | 127800 | 5289 |
| 310 | 20231130 | 132600 | 158058341700 | 127900 | 127900 | 127900 | 127700 | 4638 |
| 311 | 20231130 | 132500 | 157465508300 | 127800 | 127500 | 127900 | 127400 | 6564 |
| 312 | 20231130 | 132400 | 156627070200 | 127400 | 128000 | 128000 | 127400 | 8807 |
| 313 | 20231130 | 132300 | 155500955100 | 127900 | 127900 | 128000 | 127700 | 11257 |
| 314 | 20231130 | 132200 | 154060638600 | 127700 | 127100 | 127900 | 127000 | 25274 |
| 315 | 20231130 | 132100 | 150838635900 | 127100 | 127100 | 127100 | 127000 | 2655 |
| 316 | 20231130 | 132000 | 150501343300 | 127000 | 127000 | 127100 | 126900 | 2435 |
| 317 | 20231130 | 131900 | 150192035300 | 127000 | 126900 | 127000 | 126800 | 2614 |
| 318 | 20231130 | 131800 | 149860234600 | 126900 | 127000 | 127000 | 126900 | 2491 |
| 319 | 20231130 | 131700 | 149543960800 | 127000 | 126600 | 127000 | 126600 | 3234 |
| 320 | 20231130 | 131600 | 149133965500 | 126600 | 126600 | 126700 | 126600 | 2060 |
| 321 | 20231130 | 131500 | 148873077300 | 126700 | 126600 | 126700 | 126500 | 3298 |
| 322 | 20231130 | 131400 | 148455661000 | 126600 | 126600 | 126800 | 126500 | 2716 |
| 323 | 20231130 | 131300 | 148111543600 | 126500 | 127300 | 127300 | 126500 | 5614 |
| 324 | 20231130 | 131200 | 147399113700 | 127300 | 127400 | 127400 | 127200 | 6210 |
| 325 | 20231130 | 131100 | 146608599900 | 127400 | 127400 | 127500 | 127300 | 5649 |
| 326 | 20231130 | 131000 | 145889002200 | 127400 | 127100 | 127500 | 127000 | 7787 |
| 327 | 20231130 | 130900 | 144897833200 | 127100 | 126900 | 127100 | 126800 | 14074 |
| 328 | 20231130 | 130800 | 143110531200 | 127000 | 126900 | 127000 | 126800 | 3942 |
| 329 | 20231130 | 130700 | 142610313500 | 126900 | 126200 | 127000 | 126100 | 15861 |
| 330 | 20231130 | 130600 | 140601841700 | 126200 | 126200 | 126300 | 126100 | 1529 |
| 331 | 20231130 | 130500 | 140408863900 | 126300 | 126100 | 126300 | 126100 | 1416 |
| 332 | 20231130 | 130400 | 140230173900 | 126200 | 126200 | 126300 | 126000 | 1426 |
| 333 | 20231130 | 130300 | 140050252000 | 126300 | 126200 | 126300 | 126100 | 1907 |
| 334 | 20231130 | 130200 | 139809549300 | 126300 | 126100 | 126300 | 125900 | 2499 |
| 335 | 20231130 | 130100 | 139494298800 | 126000 | 125900 | 126100 | 125900 | 1652 |
| 336 | 20231130 | 130000 | 139286157200 | 126000 | 125900 | 126100 | 125700 | 3577 |
| 337 | 20231130 | 125900 | 138835744900 | 125900 | 125900 | 126000 | 125800 | 1436 |
| 338 | 20231130 | 125800 | 138654892700 | 125900 | 125800 | 126000 | 125800 | 1048 |
| 339 | 20231130 | 125700 | 138522975400 | 125800 | 125800 | 125900 | 125800 | 1095 |
| 340 | 20231130 | 125600 | 138385163500 | 125900 | 125600 | 125900 | 125600 | 936 |
| 341 | 20231130 | 125500 | 138267446600 | 125700 | 125600 | 125800 | 125600 | 1479 |
| 342 | 20231130 | 125400 | 138081555400 | 125700 | 125700 | 125700 | 125500 | 830 |
| 343 | 20231130 | 125300 | 137977327800 | 125700 | 125600 | 125700 | 125500 | 1813 |
| 344 | 20231130 | 125200 | 137749686100 | 125800 | 125500 | 125800 | 125300 | 3224 |
| 345 | 20231130 | 125100 | 137345249000 | 125500 | 125900 | 125900 | 125400 | 4675 |
| 346 | 20231130 | 125000 | 136758326500 | 125900 | 126200 | 126200 | 125600 | 4037 |
| 347 | 20231130 | 124900 | 136250115000 | 126300 | 126300 | 126300 | 126100 | 4432 |
| 348 | 20231130 | 124800 | 135690436800 | 126400 | 126200 | 126400 | 126200 | 1940 |
| 349 | 20231130 | 124700 | 135445487600 | 126200 | 126000 | 126200 | 125900 | 4501 |
| 350 | 20231130 | 124600 | 134878068300 | 125900 | 125900 | 126000 | 125900 | 1065 |
| 351 | 20231130 | 124500 | 134743923900 | 125900 | 126000 | 126000 | 125900 | 1880 |
| 352 | 20231130 | 124400 | 134507123300 | 125900 | 126000 | 126000 | 125800 | 1776 |
| 353 | 20231130 | 124300 | 134283488900 | 125900 | 125900 | 126000 | 125900 | 559 |
| 354 | 20231130 | 124200 | 134213088600 | 126000 | 125900 | 126000 | 125800 | 1975 |
| 355 | 20231130 | 124100 | 133964428700 | 125900 | 125800 | 125900 | 125800 | 493 |
| 356 | 20231130 | 124000 | 133902401300 | 125800 | 125700 | 125900 | 125600 | 845 |
| 357 | 20231130 | 123900 | 133796150200 | 125600 | 125700 | 125800 | 125600 | 2258 |
| 358 | 20231130 | 123800 | 133512284100 | 125700 | 125900 | 125900 | 125700 | 1896 |
| 359 | 20231130 | 123700 | 133273811400 | 125900 | 126000 | 126000 | 125800 | 1212 |
| 360 | 20231130 | 123600 | 133121257100 | 125900 | 126000 | 126000 | 125800 | 2042 |
| 361 | 20231130 | 123500 | 132864166200 | 125900 | 126100 | 126100 | 125900 | 1371 |
| 362 | 20231130 | 123400 | 132691420000 | 126000 | 126000 | 126100 | 126000 | 1977 |
| 363 | 20231130 | 123300 | 132442233000 | 126100 | 126000 | 126100 | 126000 | 1194 |
| 364 | 20231130 | 123200 | 132291763200 | 126100 | 126300 | 126300 | 126000 | 4940 |
| 365 | 20231130 | 123100 | 131668736900 | 126200 | 126300 | 126300 | 126200 | 1384 |
| 366 | 20231130 | 123000 | 131493940000 | 126300 | 126100 | 126400 | 126100 | 2012 |
| 367 | 20231130 | 122900 | 131239932900 | 126200 | 126200 | 126600 | 126100 | 4549 |
| 368 | 20231130 | 122800 | 130665295400 | 126200 | 126100 | 126200 | 126000 | 1588 |
| 369 | 20231130 | 122700 | 130465056900 | 126100 | 126100 | 126200 | 125900 | 3236 |
| 370 | 20231130 | 122600 | 130057197600 | 126100 | 125900 | 126100 | 125900 | 3958 |
| 371 | 20231130 | 122500 | 129558429800 | 126000 | 125900 | 126000 | 125800 | 2355 |
| 372 | 20231130 | 122400 | 129261937000 | 125800 | 125800 | 125900 | 125700 | 2601 |
| 373 | 20231130 | 122300 | 128934636800 | 125800 | 125600 | 125800 | 125600 | 1127 |
| 374 | 20231130 | 122200 | 128792948800 | 125600 | 125600 | 125700 | 125500 | 1110 |
| 375 | 20231130 | 122100 | 128653540500 | 125600 | 125600 | 125600 | 125300 | 3448 |
| 376 | 20231130 | 122000 | 128221050500 | 125600 | 125500 | 125600 | 125500 | 1911 |
| 377 | 20231130 | 121900 | 127981188700 | 125500 | 125500 | 125500 | 125400 | 1292 |
| 378 | 20231130 | 121800 | 127819119100 | 125400 | 125500 | 125500 | 125400 | 1496 |
| 379 | 20231130 | 121700 | 127631433200 | 125500 | 125300 | 125500 | 125300 | 945 |
| 380 | 20231130 | 121600 | 127512924500 | 125400 | 125300 | 125400 | 125200 | 736 |
| 381 | 20231130 | 121500 | 127420670900 | 125300 | 125400 | 125400 | 125200 | 1954 |
| 382 | 20231130 | 121400 | 127175869200 | 125400 | 125400 | 125500 | 125300 | 656 |
| 383 | 20231130 | 121300 | 127093633000 | 125400 | 125300 | 125500 | 125200 | 1860 |
| 384 | 20231130 | 121200 | 126860555500 | 125200 | 125400 | 125400 | 125200 | 1500 |
| 385 | 20231130 | 121100 | 126672599000 | 125300 | 125300 | 125400 | 125300 | 475 |
| 386 | 20231130 | 121000 | 126613039500 | 125300 | 125300 | 125500 | 125300 | 846 |
| 387 | 20231130 | 120900 | 126506987900 | 125300 | 125400 | 125600 | 125300 | 1260 |
| 388 | 20231130 | 120800 | 126348920300 | 125500 | 125500 | 125500 | 125300 | 689 |
| 389 | 20231130 | 120700 | 126262472300 | 125500 | 125400 | 125600 | 125300 | 1240 |
| 390 | 20231130 | 120600 | 126106886200 | 125400 | 125300 | 125500 | 125200 | 2179 |
| 391 | 20231130 | 120500 | 125833726300 | 125300 | 125500 | 125600 | 125300 | 1169 |
| 392 | 20231130 | 120400 | 125687087400 | 125500 | 125800 | 125900 | 125500 | 2324 |
| 393 | 20231130 | 120300 | 125395179600 | 125800 | 125700 | 125900 | 125600 | 611 |
| 394 | 20231130 | 120200 | 125318336600 | 125900 | 125600 | 125900 | 125500 | 1982 |
| 395 | 20231130 | 120100 | 125069202200 | 125600 | 125800 | 125900 | 125600 | 887 |
| 396 | 20231130 | 120000 | 124957660500 | 125800 | 125700 | 125900 | 125700 | 1306 |
| 397 | 20231130 | 115900 | 124793347800 | 125800 | 125500 | 125900 | 125500 | 1463 |
| 398 | 20231130 | 115800 | 124609395800 | 125700 | 125900 | 125900 | 125200 | 8539 |
| 399 | 20231130 | 115700 | 123537074100 | 125900 | 125900 | 126000 | 125800 | 889 |
| 400 | 20231130 | 115600 | 123425175500 | 125900 | 125900 | 126000 | 125800 | 1576 |
| 401 | 20231130 | 115500 | 123226736800 | 125800 | 125800 | 126000 | 125700 | 1777 |
| 402 | 20231130 | 115400 | 123003097600 | 125800 | 126200 | 126200 | 125800 | 3262 |
| 403 | 20231130 | 115300 | 122592060400 | 126200 | 126300 | 126400 | 126100 | 1499 |
| 404 | 20231130 | 115200 | 122402924600 | 126300 | 126500 | 126500 | 126300 | 1556 |
| 405 | 20231130 | 115100 | 122206272500 | 126500 | 126700 | 126700 | 126500 | 1121 |
| 406 | 20231130 | 115000 | 122064415400 | 126800 | 126700 | 126800 | 126500 | 1429 |
| 407 | 20231130 | 114900 | 121883405400 | 126800 | 126500 | 126800 | 126500 | 1464 |
| 408 | 20231130 | 114800 | 121698008900 | 126500 | 126500 | 126600 | 126400 | 1863 |
| 409 | 20231130 | 114700 | 121462326500 | 126800 | 126900 | 126900 | 126500 | 4880 |
| 410 | 20231130 | 114600 | 120843433100 | 126900 | 126600 | 126900 | 126600 | 3893 |
| 411 | 20231130 | 114500 | 120349940300 | 126500 | 126300 | 126800 | 126300 | 3087 |
| 412 | 20231130 | 114400 | 119959311300 | 126300 | 126400 | 126500 | 126200 | 1864 |
| 413 | 20231130 | 114300 | 119723853700 | 126400 | 126400 | 126600 | 126300 | 1114 |
| 414 | 20231130 | 114200 | 119582958100 | 126300 | 126500 | 126600 | 126300 | 3045 |
| 415 | 20231130 | 114100 | 119197759900 | 126500 | 126600 | 126800 | 126500 | 2389 |
| 416 | 20231130 | 114000 | 118895271800 | 126600 | 126700 | 126800 | 126600 | 2110 |
| 417 | 20231130 | 113900 | 118627831600 | 126800 | 127000 | 127000 | 126700 | 3169 |
| 418 | 20231130 | 113800 | 118225757300 | 127000 | 126900 | 127000 | 126600 | 5256 |
| 419 | 20231130 | 113700 | 117558962300 | 126900 | 127000 | 127000 | 126700 | 4378 |
| 420 | 20231130 | 113600 | 117003258600 | 126900 | 126800 | 127000 | 126600 | 2944 |
| 421 | 20231130 | 113500 | 116629986000 | 126900 | 126700 | 127000 | 126600 | 5545 |
| 422 | 20231130 | 113400 | 115926739900 | 126700 | 126100 | 126800 | 126000 | 12739 |
| 423 | 20231130 | 113300 | 114315446800 | 126000 | 126000 | 126100 | 125900 | 1378 |
| 424 | 20231130 | 113200 | 114141834400 | 126000 | 126000 | 126100 | 125900 | 1384 |
| 425 | 20231130 | 113100 | 113967449100 | 126000 | 125700 | 126100 | 125700 | 2634 |
| 426 | 20231130 | 113000 | 113635807400 | 125800 | 125800 | 125900 | 125700 | 1223 |
| 427 | 20231130 | 112900 | 113481973800 | 125800 | 125700 | 126000 | 125600 | 1057 |
| 428 | 20231130 | 112800 | 113349144000 | 125600 | 125700 | 126100 | 125500 | 4268 |
| 429 | 20231130 | 112700 | 112812553300 | 125700 | 126000 | 126000 | 125600 | 1963 |
| 430 | 20231130 | 112600 | 112565615600 | 126100 | 126300 | 126300 | 126000 | 1886 |
| 431 | 20231130 | 112500 | 112327745500 | 126300 | 126000 | 126300 | 125800 | 5991 |
| 432 | 20231130 | 112400 | 111572095300 | 125900 | 125700 | 125900 | 125400 | 2410 |
| 433 | 20231130 | 112300 | 111269137900 | 125700 | 125700 | 125900 | 125500 | 2473 |
| 434 | 20231130 | 112200 | 110958384400 | 125700 | 125500 | 125700 | 125500 | 1051 |
| 435 | 20231130 | 112100 | 110826413500 | 125500 | 125600 | 125700 | 125500 | 889 |
| 436 | 20231130 | 112000 | 110714794000 | 125700 | 125500 | 125900 | 125300 | 2086 |
| 437 | 20231130 | 111900 | 110453040600 | 125500 | 125600 | 125900 | 125500 | 1203 |
| 438 | 20231130 | 111800 | 110301926000 | 125700 | 125900 | 126000 | 125500 | 4434 |
| 439 | 20231130 | 111700 | 109744339300 | 126000 | 126000 | 126100 | 125900 | 2017 |
| 440 | 20231130 | 111600 | 109490209000 | 126000 | 126200 | 126200 | 125900 | 2892 |
| 441 | 20231130 | 111500 | 109125555200 | 126200 | 126300 | 126300 | 125700 | 2451 |
| 442 | 20231130 | 111400 | 108816436600 | 125900 | 125800 | 126400 | 125700 | 13275 |
| 443 | 20231130 | 111300 | 107143846800 | 125900 | 125800 | 125900 | 125800 | 1525 |
| 444 | 20231130 | 111200 | 106951920600 | 125800 | 125800 | 125800 | 125700 | 1794 |
| 445 | 20231130 | 111100 | 106726304500 | 125800 | 125700 | 125800 | 125600 | 2169 |
| 446 | 20231130 | 111000 | 106453562300 | 125700 | 125700 | 125800 | 125600 | 1377 |
| 447 | 20231130 | 110900 | 106280476800 | 125600 | 125500 | 125900 | 125400 | 5287 |
| 448 | 20231130 | 110800 | 105615847200 | 125500 | 125300 | 125600 | 125300 | 3790 |
| 449 | 20231130 | 110700 | 105140387800 | 125400 | 125500 | 125500 | 125100 | 2265 |
| 450 | 20231130 | 110600 | 104856584600 | 125400 | 125300 | 125500 | 125200 | 4841 |
| 451 | 20231130 | 110500 | 104249782000 | 125300 | 125100 | 125300 | 125000 | 1674 |
| 452 | 20231130 | 110400 | 104040270100 | 125100 | 125000 | 125200 | 124900 | 1509 |
| 453 | 20231130 | 110300 | 103851557100 | 125000 | 124900 | 125100 | 124700 | 1840 |
| 454 | 20231130 | 110200 | 103621635300 | 124700 | 124600 | 124800 | 124600 | 1307 |
| 455 | 20231130 | 110100 | 103458655600 | 124700 | 124700 | 124700 | 124600 | 544 |
| 456 | 20231130 | 110000 | 103390847500 | 124600 | 124700 | 124800 | 124600 | 783 |
| 457 | 20231130 | 105900 | 103293237500 | 124700 | 124800 | 124800 | 124600 | 2289 |
| 458 | 20231130 | 105800 | 103007864700 | 124800 | 125000 | 125000 | 124700 | 2577 |
| 459 | 20231130 | 105700 | 102686025700 | 124900 | 125100 | 125200 | 124900 | 1929 |
| 460 | 20231130 | 105600 | 102444848300 | 125200 | 124600 | 125300 | 124600 | 10332 |
| 461 | 20231130 | 105500 | 101153412800 | 124700 | 124600 | 124700 | 124500 | 1336 |
| 462 | 20231130 | 105400 | 100986929100 | 124600 | 124600 | 124700 | 124500 | 780 |
| 463 | 20231130 | 105300 | 100889720500 | 124600 | 124500 | 124900 | 124400 | 3141 |
| 464 | 20231130 | 105200 | 100498130900 | 124500 | 124500 | 124500 | 124400 | 838 |
| 465 | 20231130 | 105100 | 100393837500 | 124400 | 124500 | 124500 | 124400 | 858 |
| 466 | 20231130 | 105000 | 100287044900 | 124500 | 124700 | 124700 | 124400 | 1416 |
| 467 | 20231130 | 104900 | 100110679800 | 124600 | 124700 | 124800 | 124600 | 1589 |
| 468 | 20231130 | 104800 | 99912632600 | 124700 | 124700 | 124800 | 124600 | 1834 |
| 469 | 20231130 | 104700 | 99683967400 | 124700 | 124800 | 124800 | 124600 | 1612 |
| 470 | 20231130 | 104600 | 99482978600 | 124800 | 124300 | 124800 | 124300 | 3236 |
| 471 | 20231130 | 104500 | 99080038200 | 124200 | 124300 | 124400 | 124200 | 1165 |
| 472 | 20231130 | 104400 | 98935221500 | 124300 | 124300 | 124400 | 124100 | 2168 |
| 473 | 20231130 | 104300 | 98665801600 | 124300 | 124500 | 124500 | 124300 | 917 |
| 474 | 20231130 | 104200 | 98551728500 | 124400 | 124400 | 124700 | 124300 | 1056 |
| 475 | 20231130 | 104100 | 98420301300 | 124500 | 124400 | 124500 | 124200 | 1557 |
| 476 | 20231130 | 104000 | 98226741000 | 124400 | 124700 | 124800 | 124300 | 3442 |
| 477 | 20231130 | 103900 | 97797975000 | 124600 | 124200 | 124600 | 124100 | 2272 |
| 478 | 20231130 | 103800 | 97515443600 | 124200 | 124000 | 124200 | 124000 | 1403 |
| 479 | 20231130 | 103700 | 97341313400 | 124000 | 124000 | 124000 | 123900 | 2450 |
| 480 | 20231130 | 103600 | 97037627100 | 124000 | 123800 | 124000 | 123700 | 1714 |
| 481 | 20231130 | 103500 | 96825332000 | 123800 | 123500 | 124000 | 123400 | 2035 |
| 482 | 20231130 | 103400 | 96573591200 | 123400 | 123300 | 123500 | 123200 | 1124 |
| 483 | 20231130 | 103300 | 96434952900 | 123300 | 123400 | 123500 | 123300 | 1278 |
| 484 | 20231130 | 103200 | 96277334100 | 123500 | 123600 | 123600 | 123400 | 2702 |
| 485 | 20231130 | 103100 | 95943649600 | 123600 | 123500 | 123600 | 123400 | 1255 |
| 486 | 20231130 | 103000 | 95788645500 | 123600 | 123600 | 123700 | 123400 | 1396 |
| 487 | 20231130 | 102900 | 95616136300 | 123600 | 123300 | 123800 | 123200 | 2645 |
| 488 | 20231130 | 102800 | 95289672400 | 123200 | 123300 | 123400 | 123200 | 1832 |
| 489 | 20231130 | 102700 | 95063810600 | 123300 | 123500 | 123500 | 123300 | 2248 |
| 490 | 20231130 | 102600 | 94786516100 | 123500 | 123700 | 123800 | 123400 | 3313 |
| 491 | 20231130 | 102500 | 94376911800 | 123800 | 123800 | 123900 | 123700 | 1251 |
| 492 | 20231130 | 102400 | 94222110600 | 123800 | 123600 | 123900 | 123600 | 1613 |
| 493 | 20231130 | 102300 | 94022531900 | 123600 | 123500 | 123700 | 123500 | 1511 |
| 494 | 20231130 | 102200 | 93835832900 | 123500 | 123500 | 123600 | 123300 | 1516 |
| 495 | 20231130 | 102100 | 93648675700 | 123400 | 123500 | 123600 | 123300 | 2165 |
| 496 | 20231130 | 102000 | 93381391500 | 123500 | 123500 | 123600 | 123400 | 1402 |
| 497 | 20231130 | 101900 | 93208241200 | 123500 | 123700 | 123700 | 123500 | 1639 |
| 498 | 20231130 | 101800 | 93005678900 | 123600 | 123700 | 123700 | 123500 | 573 |
| 499 | 20231130 | 101700 | 92934896600 | 123700 | 123700 | 123800 | 123400 | 1999 |
| 500 | 20231130 | 101600 | 92687878300 | 123700 | 124100 | 124100 | 123600 | 3264 |
| 501 | 20231130 | 101500 | 92283598700 | 124100 | 124100 | 124100 | 124000 | 891 |
| 502 | 20231130 | 101400 | 92173064300 | 124100 | 124300 | 124300 | 124000 | 1511 |
| 503 | 20231130 | 101300 | 91985473100 | 124300 | 123800 | 124300 | 123700 | 2871 |
| 504 | 20231130 | 101200 | 91629428900 | 123800 | 123400 | 123800 | 123300 | 1733 |
| 505 | 20231130 | 101100 | 91415264800 | 123400 | 123600 | 123600 | 123300 | 2919 |
| 506 | 20231130 | 101000 | 91054752400 | 123600 | 123100 | 123600 | 123100 | 2055 |
| 507 | 20231130 | 100900 | 90801096700 | 123100 | 123200 | 123200 | 122600 | 9033 |
| 508 | 20231130 | 100800 | 89691334500 | 123000 | 123000 | 123600 | 123000 | 6412 |
| 509 | 20231130 | 100700 | 88901409100 | 123000 | 124000 | 124100 | 123000 | 14114 |
| 510 | 20231130 | 100600 | 87156455800 | 124100 | 124100 | 124100 | 124000 | 2634 |
| 511 | 20231130 | 100500 | 86829758400 | 124100 | 124200 | 124300 | 124100 | 1905 |
| 512 | 20231130 | 100400 | 86593289900 | 124100 | 124300 | 124300 | 124100 | 3313 |
| 513 | 20231130 | 100300 | 86181857800 | 124300 | 124400 | 124400 | 124100 | 2962 |
| 514 | 20231130 | 100200 | 85813816600 | 124400 | 124400 | 124500 | 124300 | 2740 |
| 515 | 20231130 | 100100 | 85473064300 | 124500 | 124700 | 124700 | 124400 | 2278 |
| 516 | 20231130 | 100000 | 85189398000 | 124700 | 124900 | 124900 | 124400 | 2224 |
| 517 | 20231130 | 095900 | 84912216400 | 125000 | 125000 | 125000 | 124900 | 860 |
| 518 | 20231130 | 095800 | 84804771100 | 125000 | 124500 | 125000 | 124400 | 3396 |
| 519 | 20231130 | 095700 | 84381034300 | 124400 | 124600 | 124700 | 124300 | 3511 |
| 520 | 20231130 | 095600 | 83944027100 | 124700 | 124700 | 124800 | 124600 | 1505 |
| 521 | 20231130 | 095500 | 83756384100 | 124900 | 124800 | 124900 | 124600 | 3437 |
| 522 | 20231130 | 095400 | 83327878500 | 124800 | 125200 | 125200 | 124600 | 4334 |
| 523 | 20231130 | 095300 | 82786697300 | 125100 | 125200 | 125300 | 125100 | 1186 |
| 524 | 20231130 | 095200 | 82638227300 | 125300 | 125300 | 125500 | 125100 | 2421 |
| 525 | 20231130 | 095100 | 82334651900 | 125300 | 125400 | 125400 | 125200 | 1698 |
| 526 | 20231130 | 095000 | 82121927200 | 125200 | 125200 | 125400 | 124900 | 2640 |
| 527 | 20231130 | 094900 | 81791437900 | 125300 | 125300 | 125800 | 124800 | 5532 |
| 528 | 20231130 | 094800 | 81099753000 | 125300 | 125500 | 125800 | 125200 | 3984 |
| 529 | 20231130 | 094700 | 80600274700 | 125400 | 125600 | 125700 | 125400 | 2240 |
| 530 | 20231130 | 094600 | 80319018000 | 125600 | 126200 | 126200 | 125600 | 3422 |
| 531 | 20231130 | 094500 | 79888408500 | 126100 | 125800 | 126400 | 125700 | 7582 |
| 532 | 20231130 | 094400 | 78931605300 | 125800 | 125800 | 125900 | 125600 | 4060 |
| 533 | 20231130 | 094300 | 78421145400 | 125800 | 125000 | 126200 | 124900 | 12338 |
| 534 | 20231130 | 094200 | 76869450900 | 125000 | 124500 | 125000 | 124400 | 2347 |
| 535 | 20231130 | 094100 | 76576795200 | 124600 | 124200 | 124600 | 124200 | 3734 |
| 536 | 20231130 | 094000 | 76112398000 | 124200 | 124700 | 124700 | 124100 | 4096 |
| 537 | 20231130 | 093900 | 75602810400 | 124600 | 125100 | 125200 | 124600 | 4335 |
| 538 | 20231130 | 093800 | 75061259700 | 125200 | 125600 | 125800 | 125100 | 10878 |
| 539 | 20231130 | 093700 | 73697009800 | 125700 | 125200 | 125800 | 125000 | 8490 |
| 540 | 20231130 | 093600 | 72632709000 | 125200 | 124900 | 125300 | 124500 | 6804 |
| 541 | 20231130 | 093500 | 71782558800 | 124900 | 124700 | 125300 | 124700 | 11469 |
| 542 | 20231130 | 093400 | 70348761800 | 124700 | 123600 | 124700 | 123500 | 13251 |
| 543 | 20231130 | 093300 | 68705003000 | 123600 | 124100 | 124200 | 123500 | 12761 |
| 544 | 20231130 | 093200 | 67125171700 | 124100 | 124900 | 125000 | 124100 | 9094 |
| 545 | 20231130 | 093100 | 65994000100 | 125000 | 124800 | 125000 | 124000 | 11979 |
| 546 | 20231130 | 093000 | 64501423600 | 124800 | 125700 | 125800 | 124800 | 18814 |
| 547 | 20231130 | 092900 | 62145685000 | 125700 | 125900 | 126000 | 125300 | 9987 |
| 548 | 20231130 | 092800 | 60891252300 | 125900 | 126300 | 126500 | 125600 | 9496 |
| 549 | 20231130 | 092700 | 59694598700 | 126400 | 125900 | 126400 | 125700 | 10124 |
| 550 | 20231130 | 092600 | 58419051200 | 125800 | 126700 | 126800 | 125500 | 10956 |
| 551 | 20231130 | 092500 | 57037197700 | 126600 | 127700 | 127900 | 125400 | 22270 |
| 552 | 20231130 | 092400 | 54214417500 | 127700 | 128300 | 128500 | 127600 | 13870 |
| 553 | 20231130 | 092300 | 52438383600 | 128500 | 128000 | 128800 | 127900 | 22635 |
| 554 | 20231130 | 092200 | 49531704000 | 127900 | 127500 | 128000 | 127200 | 23939 |
| 555 | 20231130 | 092100 | 46474779900 | 127300 | 127400 | 127700 | 127200 | 17443 |
| 556 | 20231130 | 092000 | 44251075800 | 127400 | 126200 | 127600 | 126200 | 37001 |
| 557 | 20231130 | 091900 | 39547849400 | 126400 | 125900 | 126900 | 125800 | 22275 |
| 558 | 20231130 | 091800 | 36729165800 | 126000 | 125900 | 126400 | 125500 | 17085 |
| 559 | 20231130 | 091700 | 34573918700 | 125900 | 124800 | 125900 | 124700 | 13472 |
| 560 | 20231130 | 091600 | 32886921100 | 125000 | 126400 | 126400 | 124000 | 15916 |
| 561 | 20231130 | 091500 | 30894298500 | 126300 | 124000 | 126600 | 123800 | 55382 |
| 562 | 20231130 | 091400 | 23958066500 | 124000 | 124600 | 124700 | 124000 | 16085 |
| 563 | 20231130 | 091300 | 21955505800 | 124700 | 124500 | 124900 | 124300 | 12768 |
| 564 | 20231130 | 091200 | 20364293200 | 124700 | 122300 | 125000 | 122200 | 37708 |
| 565 | 20231130 | 091100 | 15684209100 | 122400 | 122900 | 123100 | 121900 | 15258 |
| 566 | 20231130 | 091000 | 13812685700 | 122900 | 121700 | 123000 | 121500 | 17466 |
| 567 | 20231130 | 090900 | 11679016900 | 121600 | 121600 | 121700 | 121400 | 8189 |
| 568 | 20231130 | 090800 | 10683316900 | 121700 | 120800 | 121700 | 120600 | 8101 |
| 569 | 20231130 | 090700 | 9701402600 | 120800 | 119900 | 121000 | 119600 | 6242 |
| 570 | 20231130 | 090600 | 8951257000 | 119900 | 120400 | 120400 | 119800 | 5403 |
| 571 | 20231130 | 090500 | 8302475200 | 120200 | 119400 | 120700 | 119000 | 10069 |
| 572 | 20231130 | 090400 | 7097133700 | 119400 | 118800 | 119500 | 118700 | 9959 |
| 573 | 20231130 | 090300 | 5910935600 | 118800 | 117900 | 118900 | 117700 | 5637 |
| 574 | 20231130 | 090200 | 5244707500 | 117900 | 118500 | 119000 | 117600 | 10164 |
| 575 | 20231130 | 090100 | 4044025400 | 118500 | 118100 | 118500 | 117500 | 10650 |
| 576 | 20231130 | 090000 | 2788482600 | 117600 | 120700 | 120700 | 116800 | 22526 |