32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 18262 |
| 3 | 20231130 | 184500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 4 | 20231130 | 184400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 5 | 20231130 | 184300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 6 | 20231130 | 184200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 7 | 20231130 | 184100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 8 | 20231130 | 184000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 9 | 20231130 | 183900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 10 | 20231130 | 183800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 11 | 20231130 | 183700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 12 | 20231130 | 183600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 13 | 20231130 | 183500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 14 | 20231130 | 183400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 15 | 20231130 | 183300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 16 | 20231130 | 183200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 17 | 20231130 | 183100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 18 | 20231130 | 183000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 19 | 20231130 | 182900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 20 | 20231130 | 182800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 21 | 20231130 | 182700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 22 | 20231130 | 182600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 23 | 20231130 | 182500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 24 | 20231130 | 182400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 25 | 20231130 | 182300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 26 | 20231130 | 182200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 27 | 20231130 | 182100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 28 | 20231130 | 182000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 29 | 20231130 | 181900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 30 | 20231130 | 181800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 31 | 20231130 | 181700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 32 | 20231130 | 181600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 18262 |
| 33 | 20231130 | 181500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 34 | 20231130 | 181400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 35 | 20231130 | 181300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 36 | 20231130 | 181200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 37 | 20231130 | 181100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 38 | 20231130 | 181000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 39 | 20231130 | 180900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 40 | 20231130 | 180800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 41 | 20231130 | 180700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 42 | 20231130 | 180600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 43 | 20231130 | 180500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 44 | 20231130 | 180400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 45 | 20231130 | 180300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 46 | 20231130 | 180200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 47 | 20231130 | 180100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 48 | 20231130 | 180000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 49 | 20231130 | 175900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 50 | 20231130 | 175800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 51 | 20231130 | 175700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 52 | 20231130 | 175600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 53 | 20231130 | 175500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 54 | 20231130 | 175400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 55 | 20231130 | 175300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 56 | 20231130 | 175200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 57 | 20231130 | 175100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 58 | 20231130 | 175000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 59 | 20231130 | 174900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 60 | 20231130 | 174800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 61 | 20231130 | 174700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 62 | 20231130 | 174600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 18262 |
| 63 | 20231130 | 174500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 64 | 20231130 | 174400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 65 | 20231130 | 174300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 66 | 20231130 | 174200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 67 | 20231130 | 174100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 68 | 20231130 | 174000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 69 | 20231130 | 173900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 70 | 20231130 | 173800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 71 | 20231130 | 173700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 72 | 20231130 | 173600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 73 | 20231130 | 173500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 74 | 20231130 | 173400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 75 | 20231130 | 173300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 76 | 20231130 | 173200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 77 | 20231130 | 173100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 78 | 20231130 | 173000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 79 | 20231130 | 172900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 80 | 20231130 | 172800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 81 | 20231130 | 172700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 82 | 20231130 | 172600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 83 | 20231130 | 172500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 84 | 20231130 | 172400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 85 | 20231130 | 172300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 86 | 20231130 | 172200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 87 | 20231130 | 172100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 88 | 20231130 | 172000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 89 | 20231130 | 171900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 90 | 20231130 | 171800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 91 | 20231130 | 171700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 92 | 20231130 | 171600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 18262 |
| 93 | 20231130 | 171500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 94 | 20231130 | 171400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 95 | 20231130 | 171300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 96 | 20231130 | 171200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 97 | 20231130 | 171100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 98 | 20231130 | 171000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 99 | 20231130 | 170900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 100 | 20231130 | 170800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 101 | 20231130 | 170700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 102 | 20231130 | 170600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 103 | 20231130 | 170500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 104 | 20231130 | 170400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 105 | 20231130 | 170300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 106 | 20231130 | 170200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 107 | 20231130 | 170100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 108 | 20231130 | 170000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 109 | 20231130 | 165900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 110 | 20231130 | 165800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 111 | 20231130 | 165700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 112 | 20231130 | 165600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 113 | 20231130 | 165500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 114 | 20231130 | 165400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 115 | 20231130 | 165300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 116 | 20231130 | 165200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 117 | 20231130 | 165100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 118 | 20231130 | 165000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 119 | 20231130 | 164900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 120 | 20231130 | 164800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 121 | 20231130 | 164700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 122 | 20231130 | 164600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 18262 |
| 123 | 20231130 | 164500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 124 | 20231130 | 164400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 125 | 20231130 | 164300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 126 | 20231130 | 164200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 127 | 20231130 | 164100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 128 | 20231130 | 164000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 129 | 20231130 | 163900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 130 | 20231130 | 163800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 131 | 20231130 | 163700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 132 | 20231130 | 163600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 133 | 20231130 | 163500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 134 | 20231130 | 163400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 135 | 20231130 | 163300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 136 | 20231130 | 163200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 137 | 20231130 | 163100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 138 | 20231130 | 163000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 139 | 20231130 | 162900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 140 | 20231130 | 162800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 141 | 20231130 | 162700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 142 | 20231130 | 162600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 143 | 20231130 | 162500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 144 | 20231130 | 162400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 145 | 20231130 | 162300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 146 | 20231130 | 162200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 147 | 20231130 | 162100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 148 | 20231130 | 162000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 149 | 20231130 | 161900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 150 | 20231130 | 161800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 151 | 20231130 | 161700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 152 | 20231130 | 161600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 18262 |
| 153 | 20231130 | 161500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 154 | 20231130 | 161400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 155 | 20231130 | 161300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 156 | 20231130 | 161200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 157 | 20231130 | 161100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 158 | 20231130 | 161000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 159 | 20231130 | 160900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 160 | 20231130 | 160800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 161 | 20231130 | 160700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 162 | 20231130 | 160600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 163 | 20231130 | 160500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 164 | 20231130 | 160400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 165 | 20231130 | 160300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 166 | 20231130 | 160200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 167 | 20231130 | 160100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 168 | 20231130 | 160000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 169 | 20231130 | 155900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 170 | 20231130 | 155800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 171 | 20231130 | 155700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 172 | 20231130 | 155600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 173 | 20231130 | 155500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 174 | 20231130 | 155400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 175 | 20231130 | 155300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 176 | 20231130 | 155200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 177 | 20231130 | 155100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 178 | 20231130 | 155000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 179 | 20231130 | 154900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 180 | 20231130 | 154800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 181 | 20231130 | 154700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 182 | 20231130 | 154600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 18262 |
| 183 | 20231130 | 154500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 184 | 20231130 | 154400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 185 | 20231130 | 154300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 186 | 20231130 | 154200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 187 | 20231130 | 154100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 188 | 20231130 | 154000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 189 | 20231130 | 153900 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 190 | 20231130 | 153800 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 191 | 20231130 | 153700 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 192 | 20231130 | 153600 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 193 | 20231130 | 153500 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 194 | 20231130 | 153400 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 195 | 20231130 | 153300 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 196 | 20231130 | 153200 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 197 | 20231130 | 153100 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 0 |
| 198 | 20231130 | 153000 | 13969690800 | 84700 | 84700 | 84700 | 84700 | 18262 |
| 199 | 20231130 | 152900 | 12422899400 | 84700 | 84700 | 84700 | 84700 | 0 |
| 200 | 20231130 | 152800 | 12422899400 | 84700 | 84700 | 84700 | 84700 | 0 |
| 201 | 20231130 | 152700 | 12422899400 | 84700 | 84700 | 84700 | 84700 | 0 |
| 202 | 20231130 | 152600 | 12422899400 | 84700 | 84700 | 84700 | 84700 | 0 |
| 203 | 20231130 | 152500 | 12422899400 | 84700 | 84700 | 84700 | 84700 | 0 |
| 204 | 20231130 | 152400 | 12422899400 | 84700 | 84700 | 84700 | 84700 | 0 |
| 205 | 20231130 | 152300 | 12422899400 | 84700 | 84700 | 84700 | 84700 | 0 |
| 206 | 20231130 | 152200 | 12422899400 | 84700 | 84700 | 84700 | 84700 | 0 |
| 207 | 20231130 | 152100 | 12422899400 | 84700 | 84700 | 84700 | 84700 | 0 |
| 208 | 20231130 | 152000 | 12422899400 | 84700 | 84700 | 84700 | 84700 | 0 |
| 209 | 20231130 | 151900 | 12422899400 | 84700 | 84900 | 84900 | 84700 | 748 |
| 210 | 20231130 | 151800 | 12359470100 | 84900 | 84800 | 84900 | 84700 | 1420 |
| 211 | 20231130 | 151700 | 12239075800 | 84800 | 84800 | 84900 | 84700 | 922 |
| 212 | 20231130 | 151600 | 12160893300 | 84800 | 84900 | 84900 | 84700 | 465 |
| 213 | 20231130 | 151500 | 12121460000 | 84900 | 84900 | 84900 | 84800 | 189 |
| 214 | 20231130 | 151400 | 12105419000 | 84900 | 84800 | 84900 | 84800 | 570 |
| 215 | 20231130 | 151300 | 12057075000 | 84900 | 84900 | 85000 | 84800 | 580 |
| 216 | 20231130 | 151200 | 12007842900 | 85000 | 84800 | 85000 | 84800 | 732 |
| 217 | 20231130 | 151100 | 11945687700 | 84800 | 84900 | 84900 | 84800 | 113 |
| 218 | 20231130 | 151000 | 11936098800 | 84900 | 84900 | 85000 | 84800 | 1414 |
| 219 | 20231130 | 150900 | 11816035600 | 84900 | 84900 | 84900 | 84800 | 96 |
| 220 | 20231130 | 150800 | 11807887800 | 84900 | 84900 | 84900 | 84800 | 519 |
| 221 | 20231130 | 150700 | 11763870800 | 84900 | 84900 | 84900 | 84800 | 444 |
| 222 | 20231130 | 150600 | 11726214200 | 84900 | 84800 | 84900 | 84800 | 181 |
| 223 | 20231130 | 150500 | 11710860200 | 84800 | 84900 | 84900 | 84800 | 58 |
| 224 | 20231130 | 150400 | 11705939500 | 84800 | 84800 | 84900 | 84800 | 326 |
| 225 | 20231130 | 150300 | 11678293500 | 84800 | 84800 | 84900 | 84700 | 588 |
| 226 | 20231130 | 150200 | 11628445200 | 84800 | 84900 | 84900 | 84800 | 302 |
| 227 | 20231130 | 150100 | 11602833800 | 84900 | 84800 | 84900 | 84800 | 218 |
| 228 | 20231130 | 150000 | 11584346900 | 84800 | 84800 | 84900 | 84800 | 312 |
| 229 | 20231130 | 145900 | 11557886400 | 84800 | 84900 | 84900 | 84800 | 127 |
| 230 | 20231130 | 145800 | 11547112000 | 84900 | 84800 | 84900 | 84800 | 164 |
| 231 | 20231130 | 145700 | 11533203100 | 84800 | 84800 | 84900 | 84800 | 279 |
| 232 | 20231130 | 145600 | 11509535800 | 84900 | 84800 | 84900 | 84800 | 117 |
| 233 | 20231130 | 145500 | 11499613400 | 84800 | 84700 | 84800 | 84700 | 216 |
| 234 | 20231130 | 145400 | 11481306800 | 84800 | 84800 | 84800 | 84700 | 153 |
| 235 | 20231130 | 145300 | 11468339700 | 84800 | 84700 | 84800 | 84700 | 250 |
| 236 | 20231130 | 145200 | 11447140200 | 84800 | 84900 | 84900 | 84800 | 577 |
| 237 | 20231130 | 145100 | 11398188600 | 84800 | 84800 | 84900 | 84800 | 176 |
| 238 | 20231130 | 145000 | 11383262800 | 84800 | 84900 | 84900 | 84800 | 54 |
| 239 | 20231130 | 144900 | 11378682100 | 84900 | 84900 | 84900 | 84800 | 110 |
| 240 | 20231130 | 144800 | 11369348600 | 84800 | 84800 | 84900 | 84800 | 349 |
| 241 | 20231130 | 144700 | 11339737000 | 84900 | 84900 | 84900 | 84800 | 34 |
| 242 | 20231130 | 144600 | 11336853100 | 84800 | 84800 | 84900 | 84800 | 93 |
| 243 | 20231130 | 144500 | 11328965000 | 84900 | 84800 | 84900 | 84800 | 129 |
| 244 | 20231130 | 144400 | 11318020200 | 84900 | 84800 | 84900 | 84800 | 71 |
| 245 | 20231130 | 144300 | 11311998700 | 84800 | 84800 | 84900 | 84800 | 158 |
| 246 | 20231130 | 144200 | 11298599000 | 84900 | 84800 | 84900 | 84800 | 309 |
| 247 | 20231130 | 144100 | 11272394900 | 84900 | 84700 | 84900 | 84700 | 154 |
| 248 | 20231130 | 144000 | 11259335100 | 84800 | 84800 | 84900 | 84800 | 225 |
| 249 | 20231130 | 143900 | 11240251700 | 84800 | 84800 | 84900 | 84800 | 64 |
| 250 | 20231130 | 143800 | 11234823500 | 84900 | 84900 | 84900 | 84800 | 64 |
| 251 | 20231130 | 143700 | 11229394400 | 84800 | 84900 | 84900 | 84800 | 68 |
| 252 | 20231130 | 143600 | 11223627200 | 84700 | 84700 | 84800 | 84700 | 213 |
| 253 | 20231130 | 143500 | 11205576300 | 84800 | 84700 | 84800 | 84700 | 40 |
| 254 | 20231130 | 143400 | 11202184400 | 84800 | 84900 | 84900 | 84800 | 87 |
| 255 | 20231130 | 143300 | 11194805600 | 84900 | 84800 | 84900 | 84800 | 83 |
| 256 | 20231130 | 143200 | 11187765700 | 84900 | 84900 | 84900 | 84800 | 11 |
| 257 | 20231130 | 143100 | 11186832100 | 84900 | 84900 | 84900 | 84700 | 766 |
| 258 | 20231130 | 143000 | 11121928400 | 84900 | 84800 | 84900 | 84800 | 373 |
| 259 | 20231130 | 142900 | 11090266400 | 84900 | 84900 | 84900 | 84800 | 62 |
| 260 | 20231130 | 142800 | 11085002700 | 84900 | 84900 | 84900 | 84800 | 838 |
| 261 | 20231130 | 142700 | 11013877600 | 84900 | 84600 | 84900 | 84600 | 360 |
| 262 | 20231130 | 142600 | 10983372900 | 84700 | 84600 | 84700 | 84600 | 28 |
| 263 | 20231130 | 142500 | 10981002200 | 84700 | 84800 | 84800 | 84600 | 173 |
| 264 | 20231130 | 142400 | 10966351600 | 84700 | 84600 | 84800 | 84600 | 174 |
| 265 | 20231130 | 142300 | 10951617800 | 84700 | 84800 | 84800 | 84600 | 177 |
| 266 | 20231130 | 142200 | 10936626400 | 84800 | 84800 | 84800 | 84600 | 435 |
| 267 | 20231130 | 142100 | 10899809000 | 84800 | 84700 | 84800 | 84700 | 717 |
| 268 | 20231130 | 142000 | 10839077300 | 84800 | 84800 | 84900 | 84800 | 431 |
| 269 | 20231130 | 141900 | 10802527700 | 84900 | 84900 | 84900 | 84800 | 87 |
| 270 | 20231130 | 141800 | 10795148800 | 84800 | 84800 | 84900 | 84800 | 76 |
| 271 | 20231130 | 141700 | 10788702500 | 84800 | 84900 | 84900 | 84800 | 264 |
| 272 | 20231130 | 141600 | 10766313700 | 84900 | 84900 | 84900 | 84800 | 71 |
| 273 | 20231130 | 141500 | 10760292100 | 84900 | 84700 | 84900 | 84700 | 140 |
| 274 | 20231130 | 141400 | 10748425200 | 84700 | 84800 | 84900 | 84700 | 87 |
| 275 | 20231130 | 141300 | 10741046600 | 84800 | 84800 | 84900 | 84700 | 231 |
| 276 | 20231130 | 141200 | 10721454200 | 84800 | 84800 | 84800 | 84700 | 296 |
| 277 | 20231130 | 141100 | 10696381400 | 84700 | 84900 | 84900 | 84700 | 418 |
| 278 | 20231130 | 141000 | 10660946700 | 84800 | 84800 | 84900 | 84700 | 570 |
| 279 | 20231130 | 140900 | 10612582200 | 84700 | 84700 | 84800 | 84700 | 216 |
| 280 | 20231130 | 140800 | 10594280900 | 84800 | 84800 | 84800 | 84700 | 144 |
| 281 | 20231130 | 140700 | 10582069800 | 84800 | 84700 | 84800 | 84700 | 69 |
| 282 | 20231130 | 140600 | 10576223600 | 84800 | 84700 | 84800 | 84700 | 128 |
| 283 | 20231130 | 140500 | 10565381200 | 84800 | 84800 | 84800 | 84700 | 18 |
| 284 | 20231130 | 140400 | 10563855200 | 84800 | 84800 | 84900 | 84700 | 246 |
| 285 | 20231130 | 140300 | 10543014200 | 84800 | 84800 | 84900 | 84800 | 285 |
| 286 | 20231130 | 140200 | 10518843300 | 84900 | 84900 | 84900 | 84800 | 34 |
| 287 | 20231130 | 140100 | 10515958800 | 84900 | 84900 | 84900 | 84800 | 149 |
| 288 | 20231130 | 140000 | 10503322200 | 84800 | 84800 | 84900 | 84800 | 86 |
| 289 | 20231130 | 135900 | 10496026500 | 84800 | 84900 | 84900 | 84800 | 41 |
| 290 | 20231130 | 135800 | 10492548800 | 84800 | 84900 | 84900 | 84800 | 79 |
| 291 | 20231130 | 135700 | 10485847000 | 84900 | 84800 | 84900 | 84800 | 100 |
| 292 | 20231130 | 135600 | 10477363500 | 84900 | 84800 | 84900 | 84700 | 159 |
| 293 | 20231130 | 135500 | 10463880000 | 84800 | 84800 | 84800 | 84700 | 129 |
| 294 | 20231130 | 135400 | 10452949100 | 84800 | 84700 | 84800 | 84700 | 237 |
| 295 | 20231130 | 135300 | 10432872500 | 84800 | 84900 | 84900 | 84800 | 459 |
| 296 | 20231130 | 135200 | 10393948200 | 84900 | 84900 | 85000 | 84800 | 333 |
| 297 | 20231130 | 135100 | 10365676300 | 84900 | 84800 | 85000 | 84800 | 451 |
| 298 | 20231130 | 135000 | 10327389400 | 84900 | 84800 | 84900 | 84800 | 19 |
| 299 | 20231130 | 134900 | 10325777200 | 84800 | 84800 | 84900 | 84800 | 501 |
| 300 | 20231130 | 134800 | 10283289600 | 84900 | 84900 | 84900 | 84800 | 214 |
| 301 | 20231130 | 134700 | 10265126000 | 84900 | 84900 | 84900 | 84800 | 9 |
| 302 | 20231130 | 134600 | 10264362100 | 84800 | 84900 | 84900 | 84800 | 85 |
| 303 | 20231130 | 134500 | 10257151400 | 84900 | 84900 | 85000 | 84900 | 463 |
| 304 | 20231130 | 134400 | 10217840400 | 84900 | 84900 | 85000 | 84900 | 98 |
| 305 | 20231130 | 134300 | 10209519800 | 85000 | 85000 | 85000 | 84900 | 82 |
| 306 | 20231130 | 134200 | 10202557300 | 85000 | 84900 | 85000 | 84900 | 66 |
| 307 | 20231130 | 134100 | 10196952400 | 84900 | 84900 | 85000 | 84900 | 350 |
| 308 | 20231130 | 134000 | 10167204300 | 85000 | 84900 | 85000 | 84900 | 67 |
| 309 | 20231130 | 133900 | 10161515600 | 85000 | 84900 | 85000 | 84900 | 68 |
| 310 | 20231130 | 133800 | 10155741400 | 85000 | 85000 | 85100 | 84900 | 224 |
| 311 | 20231130 | 133700 | 10136701100 | 85000 | 85000 | 85100 | 85000 | 293 |
| 312 | 20231130 | 133600 | 10111795000 | 85100 | 85100 | 85100 | 85000 | 79 |
| 313 | 20231130 | 133500 | 10105078900 | 85100 | 85000 | 85100 | 85000 | 55 |
| 314 | 20231130 | 133400 | 10100403100 | 85100 | 85000 | 85100 | 85000 | 140 |
| 315 | 20231130 | 133300 | 10088496600 | 85000 | 85000 | 85100 | 85000 | 153 |
| 316 | 20231130 | 133200 | 10075490500 | 85100 | 85100 | 85100 | 85000 | 195 |
| 317 | 20231130 | 133100 | 10058914600 | 85100 | 84900 | 85100 | 84900 | 566 |
| 318 | 20231130 | 133000 | 10010801500 | 85000 | 85000 | 85000 | 84900 | 108 |
| 319 | 20231130 | 132900 | 10001629900 | 84900 | 85000 | 85000 | 84900 | 18 |
| 320 | 20231130 | 132800 | 10000100500 | 85000 | 85000 | 85000 | 84900 | 64 |
| 321 | 20231130 | 132700 | 9994665800 | 85000 | 84900 | 85000 | 84900 | 95 |
| 322 | 20231130 | 132600 | 9986597800 | 85000 | 85000 | 85000 | 84900 | 222 |
| 323 | 20231130 | 132500 | 9967727900 | 85000 | 85000 | 85000 | 84900 | 110 |
| 324 | 20231130 | 132400 | 9958382900 | 84900 | 85000 | 85000 | 84900 | 96 |
| 325 | 20231130 | 132300 | 9950230300 | 84900 | 85000 | 85000 | 84900 | 146 |
| 326 | 20231130 | 132200 | 9937823000 | 84900 | 85000 | 85000 | 84900 | 93 |
| 327 | 20231130 | 132100 | 9929926700 | 85000 | 85000 | 85000 | 84900 | 282 |
| 328 | 20231130 | 132000 | 9905961800 | 85000 | 85000 | 85000 | 84900 | 34 |
| 329 | 20231130 | 131900 | 9903072700 | 84900 | 85000 | 85000 | 84900 | 568 |
| 330 | 20231130 | 131800 | 9854800800 | 85000 | 85000 | 85000 | 84900 | 60 |
| 331 | 20231130 | 131700 | 9849705800 | 85000 | 85000 | 85000 | 84900 | 93 |
| 332 | 20231130 | 131600 | 9841802000 | 85000 | 85100 | 85100 | 85000 | 277 |
| 333 | 20231130 | 131500 | 9818256300 | 85000 | 85100 | 85100 | 85000 | 52 |
| 334 | 20231130 | 131400 | 9813835600 | 85000 | 85000 | 85100 | 85000 | 379 |
| 335 | 20231130 | 131300 | 9781619500 | 85000 | 85100 | 85100 | 85000 | 591 |
| 336 | 20231130 | 131200 | 9731382600 | 85000 | 85100 | 85100 | 85000 | 21 |
| 337 | 20231130 | 131100 | 9729596700 | 85100 | 85100 | 85100 | 85000 | 123 |
| 338 | 20231130 | 131000 | 9719129500 | 85100 | 85000 | 85100 | 85000 | 25 |
| 339 | 20231130 | 130900 | 9717003500 | 85000 | 85000 | 85100 | 85000 | 16 |
| 340 | 20231130 | 130800 | 9715642600 | 85100 | 85100 | 85100 | 85000 | 35 |
| 341 | 20231130 | 130700 | 9712666700 | 85000 | 85100 | 85100 | 85000 | 14 |
| 342 | 20231130 | 130600 | 9711476200 | 85100 | 85000 | 85100 | 85000 | 163 |
| 343 | 20231130 | 130500 | 9697620100 | 85000 | 85000 | 85100 | 85000 | 42 |
| 344 | 20231130 | 130400 | 9694049600 | 85100 | 85200 | 85200 | 85100 | 11 |
| 345 | 20231130 | 130300 | 9693113100 | 85200 | 85100 | 85200 | 85100 | 618 |
| 346 | 20231130 | 130200 | 9640520900 | 85100 | 85100 | 85200 | 85100 | 66 |
| 347 | 20231130 | 130100 | 9634904000 | 85100 | 85100 | 85200 | 85100 | 128 |
| 348 | 20231130 | 130000 | 9624009000 | 85100 | 85100 | 85200 | 85100 | 107 |
| 349 | 20231130 | 125900 | 9614893900 | 85200 | 85100 | 85200 | 85100 | 8 |
| 350 | 20231130 | 125800 | 9614212400 | 85200 | 85200 | 85200 | 85100 | 229 |
| 351 | 20231130 | 125700 | 9594701700 | 85200 | 85300 | 85300 | 85100 | 516 |
| 352 | 20231130 | 125600 | 9550738300 | 85300 | 85300 | 85300 | 85200 | 270 |
| 353 | 20231130 | 125500 | 9527707400 | 85200 | 85200 | 85300 | 85200 | 92 |
| 354 | 20231130 | 125400 | 9519868000 | 85200 | 85200 | 85300 | 85200 | 23 |
| 355 | 20231130 | 125300 | 9517907400 | 85200 | 85300 | 85400 | 85200 | 151 |
| 356 | 20231130 | 125200 | 9505030300 | 85300 | 85400 | 85400 | 85300 | 24 |
| 357 | 20231130 | 125100 | 9502981600 | 85400 | 85300 | 85400 | 85300 | 108 |
| 358 | 20231130 | 125000 | 9493768700 | 85300 | 85300 | 85400 | 85300 | 60 |
| 359 | 20231130 | 124900 | 9488650500 | 85300 | 85300 | 85400 | 85300 | 76 |
| 360 | 20231130 | 124800 | 9482167400 | 85300 | 85300 | 85300 | 85300 | 2 |
| 361 | 20231130 | 124700 | 9481996800 | 85300 | 85200 | 85400 | 85200 | 208 |
| 362 | 20231130 | 124600 | 9464254200 | 85200 | 85300 | 85300 | 85200 | 33 |
| 363 | 20231130 | 124500 | 9461441900 | 85300 | 85200 | 85300 | 85200 | 86 |
| 364 | 20231130 | 124400 | 9454109400 | 85200 | 85300 | 85400 | 85200 | 490 |
| 365 | 20231130 | 124300 | 9412319600 | 85300 | 85300 | 85300 | 85300 | 27 |
| 366 | 20231130 | 124200 | 9410016500 | 85300 | 85400 | 85400 | 85300 | 32 |
| 367 | 20231130 | 124100 | 9407286600 | 85400 | 85300 | 85400 | 85300 | 37 |
| 368 | 20231130 | 124000 | 9404129100 | 85300 | 85300 | 85400 | 85300 | 26 |
| 369 | 20231130 | 123900 | 9401910800 | 85300 | 85400 | 85400 | 85300 | 167 |
| 370 | 20231130 | 123800 | 9387665200 | 85400 | 85400 | 85500 | 85300 | 416 |
| 371 | 20231130 | 123700 | 9352138800 | 85500 | 85500 | 85500 | 85400 | 5 |
| 372 | 20231130 | 123600 | 9351711400 | 85500 | 85400 | 85500 | 85400 | 45 |
| 373 | 20231130 | 123500 | 9347865300 | 85500 | 85500 | 85600 | 85400 | 354 |
| 374 | 20231130 | 123400 | 9317598600 | 85500 | 85600 | 85600 | 85500 | 241 |
| 375 | 20231130 | 123300 | 9296983800 | 85500 | 85500 | 85600 | 85500 | 41 |
| 376 | 20231130 | 123200 | 9293477900 | 85500 | 85500 | 85500 | 85500 | 224 |
| 377 | 20231130 | 123100 | 9274325900 | 85500 | 85500 | 85500 | 85300 | 154 |
| 378 | 20231130 | 123000 | 9261166500 | 85300 | 85300 | 85400 | 85300 | 300 |
| 379 | 20231130 | 122900 | 9235560600 | 85300 | 85300 | 85400 | 85300 | 42 |
| 380 | 20231130 | 122800 | 9231977400 | 85400 | 85400 | 85400 | 85200 | 13 |
| 381 | 20231130 | 122700 | 9230869000 | 85300 | 85200 | 85300 | 85100 | 271 |
| 382 | 20231130 | 122600 | 9207774600 | 85200 | 85200 | 85300 | 85200 | 345 |
| 383 | 20231130 | 122500 | 9178380300 | 85200 | 85500 | 85500 | 85200 | 790 |
| 384 | 20231130 | 122400 | 9110948400 | 85500 | 85400 | 85500 | 85400 | 11 |
| 385 | 20231130 | 122300 | 9110008500 | 85400 | 85600 | 85600 | 85400 | 966 |
| 386 | 20231130 | 122200 | 9027399400 | 85600 | 85800 | 85800 | 85600 | 1743 |
| 387 | 20231130 | 122100 | 8877958100 | 85800 | 85700 | 85800 | 85700 | 313 |
| 388 | 20231130 | 122000 | 8851107800 | 85700 | 85600 | 85800 | 85600 | 738 |
| 389 | 20231130 | 121900 | 8787826900 | 85700 | 85700 | 85700 | 85600 | 133 |
| 390 | 20231130 | 121800 | 8776429200 | 85700 | 85600 | 85700 | 85600 | 586 |
| 391 | 20231130 | 121700 | 8726267000 | 85600 | 85600 | 85800 | 85500 | 2941 |
| 392 | 20231130 | 121600 | 8474269700 | 85600 | 85600 | 85600 | 85500 | 1099 |
| 393 | 20231130 | 121500 | 8380195400 | 85500 | 85400 | 85600 | 85400 | 264 |
| 394 | 20231130 | 121400 | 8357619200 | 85500 | 85500 | 85500 | 85500 | 422 |
| 395 | 20231130 | 121300 | 8321538200 | 85500 | 85400 | 85500 | 85400 | 173 |
| 396 | 20231130 | 121200 | 8306757100 | 85500 | 85600 | 85600 | 85400 | 510 |
| 397 | 20231130 | 121100 | 8263154900 | 85500 | 85400 | 85500 | 85400 | 675 |
| 398 | 20231130 | 121000 | 8205450000 | 85300 | 85500 | 85500 | 85300 | 349 |
| 399 | 20231130 | 120900 | 8175630100 | 85500 | 85500 | 85500 | 85400 | 219 |
| 400 | 20231130 | 120800 | 8156905800 | 85500 | 85300 | 85500 | 85300 | 124 |
| 401 | 20231130 | 120700 | 8146319400 | 85500 | 85200 | 85600 | 85200 | 741 |
| 402 | 20231130 | 120600 | 8082988700 | 85300 | 85300 | 85300 | 85200 | 174 |
| 403 | 20231130 | 120500 | 8068149600 | 85200 | 85200 | 85300 | 85200 | 212 |
| 404 | 20231130 | 120400 | 8050085200 | 85200 | 85300 | 85300 | 85200 | 49 |
| 405 | 20231130 | 120300 | 8045905700 | 85300 | 85200 | 85300 | 85200 | 262 |
| 406 | 20231130 | 120200 | 8023572000 | 85200 | 85200 | 85200 | 85100 | 16 |
| 407 | 20231130 | 120100 | 8022208900 | 85200 | 85200 | 85200 | 85100 | 254 |
| 408 | 20231130 | 120000 | 8000571100 | 85100 | 85100 | 85200 | 85000 | 289 |
| 409 | 20231130 | 115900 | 7975980600 | 85100 | 85000 | 85100 | 85000 | 96 |
| 410 | 20231130 | 115800 | 7967813800 | 85000 | 85000 | 85100 | 85000 | 341 |
| 411 | 20231130 | 115700 | 7938797800 | 85000 | 84900 | 85000 | 84900 | 79 |
| 412 | 20231130 | 115600 | 7932085600 | 84900 | 85100 | 85100 | 84900 | 941 |
| 413 | 20231130 | 115500 | 7852025500 | 85200 | 85100 | 85200 | 85100 | 30 |
| 414 | 20231130 | 115400 | 7849472000 | 85100 | 85100 | 85100 | 85100 | 28 |
| 415 | 20231130 | 115300 | 7847089200 | 85100 | 85000 | 85200 | 85000 | 64 |
| 416 | 20231130 | 115200 | 7841645300 | 85100 | 85100 | 85200 | 85100 | 47 |
| 417 | 20231130 | 115100 | 7837642600 | 85200 | 85100 | 85200 | 85100 | 12 |
| 418 | 20231130 | 115000 | 7836620800 | 85100 | 85000 | 85200 | 85000 | 772 |
| 419 | 20231130 | 114900 | 7770950000 | 84900 | 84900 | 85000 | 84900 | 241 |
| 420 | 20231130 | 114800 | 7750482900 | 84900 | 85000 | 85000 | 84900 | 39 |
| 421 | 20231130 | 114700 | 7747169200 | 84900 | 84900 | 85000 | 84900 | 69 |
| 422 | 20231130 | 114600 | 7741310700 | 84900 | 84900 | 85000 | 84900 | 74 |
| 423 | 20231130 | 114500 | 7735027800 | 84900 | 84900 | 85000 | 84900 | 55 |
| 424 | 20231130 | 114400 | 7730354800 | 85000 | 85000 | 85000 | 84900 | 65 |
| 425 | 20231130 | 114300 | 7724830100 | 85000 | 85100 | 85100 | 85000 | 180 |
| 426 | 20231130 | 114200 | 7709519800 | 85000 | 85000 | 85000 | 85000 | 83 |
| 427 | 20231130 | 114100 | 7702464800 | 85000 | 85100 | 85100 | 85000 | 250 |
| 428 | 20231130 | 114000 | 7681193100 | 85200 | 85000 | 85200 | 85000 | 74 |
| 429 | 20231130 | 113900 | 7674895700 | 85100 | 85000 | 85100 | 84900 | 289 |
| 430 | 20231130 | 113800 | 7650314600 | 85000 | 85100 | 85100 | 85000 | 149 |
| 431 | 20231130 | 113700 | 7637648600 | 85100 | 85000 | 85100 | 85000 | 42 |
| 432 | 20231130 | 113600 | 7634077200 | 85000 | 84900 | 85100 | 84900 | 54 |
| 433 | 20231130 | 113500 | 7629490100 | 84900 | 84900 | 85000 | 84900 | 32 |
| 434 | 20231130 | 113400 | 7626770400 | 84900 | 85100 | 85100 | 84900 | 388 |
| 435 | 20231130 | 113300 | 7593799900 | 85100 | 85100 | 85100 | 85000 | 202 |
| 436 | 20231130 | 113200 | 7576614800 | 85100 | 85300 | 85300 | 85100 | 204 |
| 437 | 20231130 | 113100 | 7559233900 | 85200 | 85400 | 85400 | 85200 | 317 |
| 438 | 20231130 | 113000 | 7532199800 | 85400 | 85600 | 85600 | 85400 | 754 |
| 439 | 20231130 | 112900 | 7467717500 | 85600 | 85500 | 85600 | 85500 | 1061 |
| 440 | 20231130 | 112800 | 7376929400 | 85500 | 85200 | 85500 | 85200 | 921 |
| 441 | 20231130 | 112700 | 7298220800 | 85300 | 85300 | 85400 | 85300 | 495 |
| 442 | 20231130 | 112600 | 7255996200 | 85300 | 85300 | 85400 | 85300 | 802 |
| 443 | 20231130 | 112500 | 7187527300 | 85300 | 85200 | 85300 | 85200 | 926 |
| 444 | 20231130 | 112400 | 7108553700 | 85100 | 85200 | 85200 | 85100 | 63 |
| 445 | 20231130 | 112300 | 7103190800 | 85200 | 85200 | 85200 | 85100 | 241 |
| 446 | 20231130 | 112200 | 7082657700 | 85200 | 85200 | 85300 | 85200 | 538 |
| 447 | 20231130 | 112100 | 7036816600 | 85200 | 84900 | 85200 | 84900 | 2542 |
| 448 | 20231130 | 112000 | 6820690500 | 84900 | 84900 | 84900 | 84800 | 400 |
| 449 | 20231130 | 111900 | 6786734900 | 84900 | 84900 | 84900 | 84800 | 315 |
| 450 | 20231130 | 111800 | 6759996200 | 84800 | 84800 | 84800 | 84800 | 74 |
| 451 | 20231130 | 111700 | 6753721000 | 84800 | 84800 | 84900 | 84800 | 16 |
| 452 | 20231130 | 111600 | 6752363300 | 84900 | 85000 | 85000 | 84900 | 444 |
| 453 | 20231130 | 111500 | 6714653700 | 85000 | 85100 | 85200 | 84900 | 2346 |
| 454 | 20231130 | 111400 | 6515174200 | 85100 | 84900 | 85100 | 84900 | 1530 |
| 455 | 20231130 | 111300 | 6385126600 | 84800 | 84600 | 85000 | 84600 | 881 |
| 456 | 20231130 | 111200 | 6310352800 | 84700 | 84600 | 84700 | 84500 | 254 |
| 457 | 20231130 | 111100 | 6288850200 | 84600 | 84600 | 84600 | 84500 | 311 |
| 458 | 20231130 | 111000 | 6262559100 | 84600 | 84500 | 84600 | 84500 | 367 |
| 459 | 20231130 | 110900 | 6231511100 | 84600 | 84600 | 84600 | 84500 | 98 |
| 460 | 20231130 | 110800 | 6223225100 | 84600 | 84600 | 84600 | 84500 | 1348 |
| 461 | 20231130 | 110700 | 6109304200 | 84600 | 84500 | 84600 | 84500 | 111 |
| 462 | 20231130 | 110600 | 6099914400 | 84600 | 84600 | 84600 | 84500 | 50 |
| 463 | 20231130 | 110500 | 6095684600 | 84700 | 84700 | 84700 | 84500 | 1470 |
| 464 | 20231130 | 110400 | 5971300500 | 84800 | 84700 | 84800 | 84700 | 183 |
| 465 | 20231130 | 110300 | 5955800300 | 84700 | 84600 | 84700 | 84600 | 363 |
| 466 | 20231130 | 110200 | 5925054300 | 84700 | 84600 | 84700 | 84600 | 101 |
| 467 | 20231130 | 110100 | 5916500100 | 84700 | 84700 | 84700 | 84600 | 17 |
| 468 | 20231130 | 110000 | 5915061100 | 84600 | 84600 | 84700 | 84600 | 71 |
| 469 | 20231130 | 105900 | 5909053900 | 84600 | 84700 | 84700 | 84600 | 338 |
| 470 | 20231130 | 105800 | 5880429400 | 84800 | 84800 | 84800 | 84700 | 71 |
| 471 | 20231130 | 105700 | 5874414800 | 84700 | 84800 | 84800 | 84700 | 175 |
| 472 | 20231130 | 105600 | 5859591100 | 84700 | 84800 | 84800 | 84700 | 56 |
| 473 | 20231130 | 105500 | 5854846500 | 84700 | 84700 | 84800 | 84700 | 49 |
| 474 | 20231130 | 105400 | 5850695100 | 84700 | 84800 | 84800 | 84700 | 23 |
| 475 | 20231130 | 105300 | 5848746200 | 84800 | 84700 | 84800 | 84700 | 73 |
| 476 | 20231130 | 105200 | 5842558000 | 84800 | 84700 | 84800 | 84700 | 110 |
| 477 | 20231130 | 105100 | 5833240300 | 84700 | 84700 | 84700 | 84700 | 221 |
| 478 | 20231130 | 105000 | 5814521600 | 84700 | 84600 | 84700 | 84600 | 83 |
| 479 | 20231130 | 104900 | 5807494400 | 84600 | 84800 | 84800 | 84600 | 89 |
| 480 | 20231130 | 104800 | 5799956700 | 84700 | 84800 | 84800 | 84700 | 501 |
| 481 | 20231130 | 104700 | 5757520800 | 84800 | 84800 | 84800 | 84700 | 318 |
| 482 | 20231130 | 104600 | 5730585300 | 84800 | 84800 | 84800 | 84700 | 20 |
| 483 | 20231130 | 104500 | 5728889400 | 84800 | 84800 | 84800 | 84700 | 25 |
| 484 | 20231130 | 104400 | 5726771100 | 84700 | 84700 | 84800 | 84700 | 52 |
| 485 | 20231130 | 104300 | 5722365200 | 84800 | 84700 | 84800 | 84700 | 34 |
| 486 | 20231130 | 104200 | 5719484600 | 84700 | 84700 | 84800 | 84700 | 30 |
| 487 | 20231130 | 104100 | 5716943200 | 84800 | 84700 | 84800 | 84700 | 20 |
| 488 | 20231130 | 104000 | 5715247400 | 84800 | 84700 | 84800 | 84700 | 44 |
| 489 | 20231130 | 103900 | 5711519400 | 84700 | 84700 | 84800 | 84700 | 38 |
| 490 | 20231130 | 103800 | 5708300700 | 84700 | 84700 | 84800 | 84700 | 160 |
| 491 | 20231130 | 103700 | 5694748000 | 84600 | 84600 | 84700 | 84600 | 108 |
| 492 | 20231130 | 103600 | 5685610500 | 84600 | 84700 | 84700 | 84600 | 92 |
| 493 | 20231130 | 103500 | 5677825300 | 84700 | 84600 | 84700 | 84600 | 621 |
| 494 | 20231130 | 103400 | 5625266000 | 84700 | 84600 | 84700 | 84600 | 269 |
| 495 | 20231130 | 103300 | 5602505900 | 84600 | 84600 | 84600 | 84600 | 126 |
| 496 | 20231130 | 103200 | 5591846300 | 84700 | 84700 | 84700 | 84600 | 116 |
| 497 | 20231130 | 103100 | 5582021800 | 84600 | 84600 | 84800 | 84600 | 259 |
| 498 | 20231130 | 103000 | 5560104300 | 84600 | 84600 | 84800 | 84600 | 38 |
| 499 | 20231130 | 102900 | 5556889300 | 84600 | 84800 | 84900 | 84600 | 2127 |
| 500 | 20231130 | 102800 | 5376823300 | 84800 | 84900 | 84900 | 84800 | 55 |
| 501 | 20231130 | 102700 | 5372156400 | 84800 | 84700 | 84800 | 84700 | 334 |
| 502 | 20231130 | 102600 | 5343838100 | 84700 | 84700 | 84700 | 84600 | 40 |
| 503 | 20231130 | 102500 | 5340450300 | 84700 | 84700 | 84700 | 84600 | 475 |
| 504 | 20231130 | 102400 | 5300220800 | 84700 | 84700 | 84700 | 84600 | 392 |
| 505 | 20231130 | 102300 | 5267024500 | 84700 | 84700 | 84700 | 84600 | 347 |
| 506 | 20231130 | 102200 | 5237634600 | 84700 | 84800 | 84800 | 84600 | 621 |
| 507 | 20231130 | 102100 | 5185056800 | 84800 | 84700 | 84800 | 84700 | 58 |
| 508 | 20231130 | 102000 | 5180138900 | 84700 | 84800 | 84800 | 84600 | 2026 |
| 509 | 20231130 | 101900 | 5008463800 | 84800 | 84900 | 84900 | 84800 | 386 |
| 510 | 20231130 | 101800 | 4975721300 | 84900 | 84900 | 84900 | 84800 | 223 |
| 511 | 20231130 | 101700 | 4956788700 | 84800 | 84900 | 84900 | 84800 | 64 |
| 512 | 20231130 | 101600 | 4951361100 | 84800 | 85000 | 85000 | 84800 | 1363 |
| 513 | 20231130 | 101500 | 4835602100 | 84900 | 85000 | 85000 | 84900 | 979 |
| 514 | 20231130 | 101400 | 4752397600 | 85000 | 85000 | 85100 | 85000 | 115 |
| 515 | 20231130 | 101300 | 4742619800 | 85000 | 85000 | 85100 | 84900 | 204 |
| 516 | 20231130 | 101200 | 4725279700 | 84900 | 85000 | 85000 | 84900 | 626 |
| 517 | 20231130 | 101100 | 4672074000 | 85000 | 85000 | 85100 | 85000 | 140 |
| 518 | 20231130 | 101000 | 4660168200 | 85000 | 84900 | 85000 | 84900 | 325 |
| 519 | 20231130 | 100900 | 4632556200 | 84900 | 85100 | 85100 | 84900 | 1201 |
| 520 | 20231130 | 100800 | 4530478000 | 85000 | 85000 | 85100 | 85000 | 250 |
| 521 | 20231130 | 100700 | 4509216500 | 85000 | 85100 | 85100 | 85000 | 119 |
| 522 | 20231130 | 100600 | 4499098800 | 85100 | 85200 | 85200 | 85000 | 1389 |
| 523 | 20231130 | 100500 | 4380864900 | 85200 | 85300 | 85300 | 85200 | 615 |
| 524 | 20231130 | 100400 | 4328454700 | 85200 | 85400 | 85400 | 85200 | 821 |
| 525 | 20231130 | 100300 | 4258437700 | 85300 | 85400 | 85500 | 85300 | 689 |
| 526 | 20231130 | 100200 | 4199598100 | 85400 | 85300 | 85400 | 85300 | 73 |
| 527 | 20231130 | 100100 | 4193365200 | 85400 | 85300 | 85400 | 85300 | 431 |
| 528 | 20231130 | 100000 | 4156565500 | 85300 | 85400 | 85400 | 85300 | 163 |
| 529 | 20231130 | 095900 | 4142661200 | 85300 | 85400 | 85400 | 85300 | 47 |
| 530 | 20231130 | 095800 | 4138652000 | 85400 | 85300 | 85400 | 85300 | 116 |
| 531 | 20231130 | 095700 | 4128746500 | 85400 | 85400 | 85400 | 85300 | 115 |
| 532 | 20231130 | 095600 | 4118925600 | 85500 | 85400 | 85500 | 85400 | 424 |
| 533 | 20231130 | 095500 | 4082715300 | 85400 | 85400 | 85400 | 85400 | 461 |
| 534 | 20231130 | 095400 | 4043345900 | 85300 | 85400 | 85500 | 85300 | 454 |
| 535 | 20231130 | 095300 | 4004572500 | 85400 | 85300 | 85400 | 85300 | 68 |
| 536 | 20231130 | 095200 | 3998769000 | 85300 | 85400 | 85500 | 85300 | 277 |
| 537 | 20231130 | 095100 | 3975113300 | 85400 | 85400 | 85400 | 85300 | 244 |
| 538 | 20231130 | 095000 | 3954275800 | 85400 | 85400 | 85500 | 85400 | 262 |
| 539 | 20231130 | 094900 | 3931896900 | 85400 | 85300 | 85500 | 85200 | 854 |
| 540 | 20231130 | 094800 | 3859075300 | 85200 | 85300 | 85300 | 85200 | 79 |
| 541 | 20231130 | 094700 | 3852341000 | 85200 | 85300 | 85300 | 85200 | 404 |
| 542 | 20231130 | 094600 | 3817892000 | 85300 | 85300 | 85300 | 85200 | 432 |
| 543 | 20231130 | 094500 | 3781044500 | 85200 | 85200 | 85300 | 85100 | 551 |
| 544 | 20231130 | 094400 | 3734078300 | 85100 | 85100 | 85100 | 85100 | 330 |
| 545 | 20231130 | 094300 | 3705995300 | 85100 | 85100 | 85100 | 85000 | 583 |
| 546 | 20231130 | 094200 | 3656413100 | 85100 | 85000 | 85100 | 85000 | 83 |
| 547 | 20231130 | 094100 | 3649355400 | 85000 | 85100 | 85100 | 85000 | 2499 |
| 548 | 20231130 | 094000 | 3436796000 | 85100 | 85100 | 85300 | 85100 | 256 |
| 549 | 20231130 | 093900 | 3414999900 | 85200 | 85400 | 85400 | 85200 | 373 |
| 550 | 20231130 | 093800 | 3383191400 | 85400 | 85400 | 85500 | 85300 | 791 |
| 551 | 20231130 | 093700 | 3315649800 | 85400 | 85400 | 85400 | 85300 | 118 |
| 552 | 20231130 | 093600 | 3305572700 | 85300 | 85300 | 85400 | 85300 | 232 |
| 553 | 20231130 | 093500 | 3285773500 | 85300 | 85400 | 85500 | 85200 | 665 |
| 554 | 20231130 | 093400 | 3229021500 | 85500 | 85500 | 85600 | 85400 | 220 |
| 555 | 20231130 | 093300 | 3210211100 | 85500 | 85500 | 85600 | 85400 | 275 |
| 556 | 20231130 | 093200 | 3186697700 | 85500 | 85400 | 85600 | 85300 | 353 |
| 557 | 20231130 | 093100 | 3156544900 | 85400 | 85500 | 85500 | 85200 | 1576 |
| 558 | 20231130 | 093000 | 3021990200 | 85600 | 85800 | 85800 | 85600 | 1169 |
| 559 | 20231130 | 092900 | 2921854700 | 85800 | 85900 | 85900 | 85700 | 821 |
| 560 | 20231130 | 092800 | 2851438400 | 85900 | 85800 | 85900 | 85800 | 408 |
| 561 | 20231130 | 092700 | 2816424000 | 85900 | 85900 | 86000 | 85900 | 436 |
| 562 | 20231130 | 092600 | 2778968900 | 85900 | 86000 | 86100 | 85900 | 688 |
| 563 | 20231130 | 092500 | 2719798500 | 86100 | 86600 | 86600 | 85900 | 3018 |
| 564 | 20231130 | 092400 | 2459196300 | 86500 | 86500 | 86600 | 86500 | 1128 |
| 565 | 20231130 | 092300 | 2361521800 | 86500 | 86300 | 86600 | 86300 | 2891 |
| 566 | 20231130 | 092200 | 2111513000 | 86300 | 86300 | 86400 | 86200 | 1381 |
| 567 | 20231130 | 092100 | 1992333600 | 86200 | 86100 | 86300 | 86000 | 1758 |
| 568 | 20231130 | 092000 | 1840793700 | 86100 | 85800 | 86100 | 85700 | 4000 |
| 569 | 20231130 | 091900 | 1496995400 | 85800 | 85500 | 85800 | 85500 | 2224 |
| 570 | 20231130 | 091800 | 1306548300 | 85600 | 85400 | 85600 | 85400 | 254 |
| 571 | 20231130 | 091700 | 1284825300 | 85500 | 85400 | 85600 | 85400 | 612 |
| 572 | 20231130 | 091600 | 1232515800 | 85500 | 85200 | 85600 | 85200 | 297 |
| 573 | 20231130 | 091500 | 1207125800 | 85200 | 85300 | 85600 | 85100 | 2156 |
| 574 | 20231130 | 091400 | 1022890500 | 85300 | 85400 | 85400 | 85300 | 155 |
| 575 | 20231130 | 091300 | 1009663200 | 85400 | 85200 | 85400 | 85100 | 491 |
| 576 | 20231130 | 091200 | 967780300 | 85100 | 85300 | 85300 | 85100 | 411 |
| 577 | 20231130 | 091100 | 932766100 | 85300 | 85300 | 85500 | 85000 | 2578 |
| 578 | 20231130 | 091000 | 713182800 | 85200 | 85100 | 85300 | 85100 | 1115 |
| 579 | 20231130 | 090900 | 618220500 | 85100 | 84900 | 85200 | 84800 | 816 |
| 580 | 20231130 | 090800 | 548855900 | 85000 | 84600 | 85000 | 84600 | 1117 |
| 581 | 20231130 | 090700 | 454116700 | 84600 | 84800 | 84800 | 84600 | 72 |
| 582 | 20231130 | 090600 | 448017700 | 84800 | 84400 | 84800 | 84400 | 1072 |
| 583 | 20231130 | 090500 | 357480100 | 84500 | 84800 | 84800 | 84500 | 972 |
| 584 | 20231130 | 090400 | 275223400 | 84800 | 85000 | 85100 | 84800 | 336 |
| 585 | 20231130 | 090300 | 246685500 | 85100 | 85100 | 85200 | 85000 | 552 |
| 586 | 20231130 | 090200 | 199739100 | 85100 | 85100 | 85100 | 85100 | 324 |
| 587 | 20231130 | 090100 | 172166700 | 85000 | 85000 | 85200 | 85000 | 328 |
| 588 | 20231130 | 090000 | 144261100 | 85000 | 84600 | 85000 | 84600 | 1686 |