34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 1169982 |
| 3 | 20231130 | 183000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 4 | 20231130 | 182900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 5 | 20231130 | 182800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 6 | 20231130 | 182700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 7 | 20231130 | 182600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 8 | 20231130 | 182500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 9 | 20231130 | 182400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 10 | 20231130 | 182300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 11 | 20231130 | 182200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 12 | 20231130 | 182100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 13 | 20231130 | 182000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 14 | 20231130 | 181900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 15 | 20231130 | 181800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 16 | 20231130 | 181700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 17 | 20231130 | 181600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 18 | 20231130 | 181500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 19 | 20231130 | 181400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 20 | 20231130 | 181300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 21 | 20231130 | 181200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 22 | 20231130 | 181100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 23 | 20231130 | 181000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 24 | 20231130 | 180900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 25 | 20231130 | 180800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 26 | 20231130 | 180700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 27 | 20231130 | 180600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 28 | 20231130 | 180500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 29 | 20231130 | 180400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 30 | 20231130 | 180300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 31 | 20231130 | 180200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 32 | 20231130 | 180100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 1169982 |
| 33 | 20231130 | 180000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 34 | 20231130 | 175900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 35 | 20231130 | 175800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 36 | 20231130 | 175700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 37 | 20231130 | 175600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 38 | 20231130 | 175500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 39 | 20231130 | 175400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 40 | 20231130 | 175300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 41 | 20231130 | 175200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 42 | 20231130 | 175100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 43 | 20231130 | 175000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 44 | 20231130 | 174900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 45 | 20231130 | 174800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 46 | 20231130 | 174700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 47 | 20231130 | 174600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 48 | 20231130 | 174500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 49 | 20231130 | 174400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 50 | 20231130 | 174300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 51 | 20231130 | 174200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 52 | 20231130 | 174100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 53 | 20231130 | 174000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 54 | 20231130 | 173900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 55 | 20231130 | 173800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 56 | 20231130 | 173700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 57 | 20231130 | 173600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 58 | 20231130 | 173500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 59 | 20231130 | 173400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 60 | 20231130 | 173300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 61 | 20231130 | 173200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 62 | 20231130 | 173100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 1169982 |
| 63 | 20231130 | 173000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 64 | 20231130 | 172900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 65 | 20231130 | 172800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 66 | 20231130 | 172700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 67 | 20231130 | 172600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 68 | 20231130 | 172500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 69 | 20231130 | 172400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 70 | 20231130 | 172300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 71 | 20231130 | 172200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 72 | 20231130 | 172100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 73 | 20231130 | 172000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 74 | 20231130 | 171900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 75 | 20231130 | 171800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 76 | 20231130 | 171700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 77 | 20231130 | 171600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 78 | 20231130 | 171500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 79 | 20231130 | 171400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 80 | 20231130 | 171300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 81 | 20231130 | 171200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 82 | 20231130 | 171100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 83 | 20231130 | 171000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 84 | 20231130 | 170900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 85 | 20231130 | 170800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 86 | 20231130 | 170700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 87 | 20231130 | 170600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 88 | 20231130 | 170500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 89 | 20231130 | 170400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 90 | 20231130 | 170300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 91 | 20231130 | 170200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 92 | 20231130 | 170100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 1169982 |
| 93 | 20231130 | 170000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 94 | 20231130 | 165900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 95 | 20231130 | 165800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 96 | 20231130 | 165700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 97 | 20231130 | 165600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 98 | 20231130 | 165500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 99 | 20231130 | 165400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 100 | 20231130 | 165300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 101 | 20231130 | 165200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 102 | 20231130 | 165100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 103 | 20231130 | 165000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 104 | 20231130 | 164900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 105 | 20231130 | 164800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 106 | 20231130 | 164700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 107 | 20231130 | 164600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 108 | 20231130 | 164500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 109 | 20231130 | 164400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 110 | 20231130 | 164300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 111 | 20231130 | 164200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 112 | 20231130 | 164100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 113 | 20231130 | 164000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 114 | 20231130 | 163900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 115 | 20231130 | 163800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 116 | 20231130 | 163700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 117 | 20231130 | 163600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 118 | 20231130 | 163500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 119 | 20231130 | 163400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 120 | 20231130 | 163300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 121 | 20231130 | 163200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 122 | 20231130 | 163100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 1169982 |
| 123 | 20231130 | 163000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 124 | 20231130 | 162900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 125 | 20231130 | 162800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 126 | 20231130 | 162700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 127 | 20231130 | 162600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 128 | 20231130 | 162500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 129 | 20231130 | 162400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 130 | 20231130 | 162300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 131 | 20231130 | 162200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 132 | 20231130 | 162100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 133 | 20231130 | 162000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 134 | 20231130 | 161900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 135 | 20231130 | 161800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 136 | 20231130 | 161700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 137 | 20231130 | 161600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 138 | 20231130 | 161500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 139 | 20231130 | 161400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 140 | 20231130 | 161300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 141 | 20231130 | 161200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 142 | 20231130 | 161100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 143 | 20231130 | 161000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 144 | 20231130 | 160900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 145 | 20231130 | 160800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 146 | 20231130 | 160700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 147 | 20231130 | 160600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 148 | 20231130 | 160500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 149 | 20231130 | 160400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 150 | 20231130 | 160300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 151 | 20231130 | 160200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 152 | 20231130 | 160100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 1169982 |
| 153 | 20231130 | 160000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 154 | 20231130 | 155900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 155 | 20231130 | 155800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 156 | 20231130 | 155700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 157 | 20231130 | 155600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 158 | 20231130 | 155500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 159 | 20231130 | 155400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 160 | 20231130 | 155300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 161 | 20231130 | 155200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 162 | 20231130 | 155100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 163 | 20231130 | 155000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 164 | 20231130 | 154900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 165 | 20231130 | 154800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 166 | 20231130 | 154700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 167 | 20231130 | 154600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 168 | 20231130 | 154500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 169 | 20231130 | 154400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 170 | 20231130 | 154300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 171 | 20231130 | 154200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 172 | 20231130 | 154100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 173 | 20231130 | 154000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 174 | 20231130 | 153900 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 175 | 20231130 | 153800 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 176 | 20231130 | 153700 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 177 | 20231130 | 153600 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 178 | 20231130 | 153500 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 179 | 20231130 | 153400 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 180 | 20231130 | 153300 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 181 | 20231130 | 153200 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 0 |
| 182 | 20231130 | 153100 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 1169982 |
| 183 | 20231130 | 153000 | 457432701200 | 133900 | 133900 | 133900 | 133900 | 1169982 |
| 184 | 20231130 | 152900 | 300772111400 | 132600 | 132600 | 132600 | 132600 | 0 |
| 185 | 20231130 | 152800 | 300772111400 | 132600 | 132600 | 132600 | 132600 | 0 |
| 186 | 20231130 | 152700 | 300772111400 | 132600 | 132600 | 132600 | 132600 | 0 |
| 187 | 20231130 | 152600 | 300772111400 | 132600 | 132600 | 132600 | 132600 | 0 |
| 188 | 20231130 | 152500 | 300772111400 | 132600 | 132600 | 132600 | 132600 | 0 |
| 189 | 20231130 | 152400 | 300772111400 | 132600 | 132600 | 132600 | 132600 | 0 |
| 190 | 20231130 | 152300 | 300772111400 | 132600 | 132600 | 132600 | 132600 | 0 |
| 191 | 20231130 | 152200 | 300772111400 | 132600 | 132600 | 132600 | 132600 | 0 |
| 192 | 20231130 | 152100 | 300772111400 | 132600 | 132600 | 132600 | 132600 | 0 |
| 193 | 20231130 | 152000 | 300772111400 | 132600 | 132600 | 132600 | 132600 | 0 |
| 194 | 20231130 | 151900 | 300772111400 | 132600 | 132400 | 132700 | 132400 | 28837 |
| 195 | 20231130 | 151800 | 296948284100 | 132400 | 132400 | 132600 | 132400 | 20116 |
| 196 | 20231130 | 151700 | 294282050000 | 132500 | 132400 | 132600 | 132400 | 21528 |
| 197 | 20231130 | 151600 | 291428926700 | 132400 | 132400 | 132500 | 132400 | 22236 |
| 198 | 20231130 | 151500 | 288483017200 | 132500 | 132400 | 132500 | 132400 | 15283 |
| 199 | 20231130 | 151400 | 286458309400 | 132400 | 132400 | 132500 | 132400 | 13624 |
| 200 | 20231130 | 151300 | 284653280100 | 132500 | 132500 | 132500 | 132300 | 12285 |
| 201 | 20231130 | 151200 | 283026020400 | 132500 | 132400 | 132500 | 132400 | 17008 |
| 202 | 20231130 | 151100 | 280773183000 | 132400 | 132300 | 132500 | 132300 | 7997 |
| 203 | 20231130 | 151000 | 279714071600 | 132400 | 132500 | 132500 | 132300 | 19565 |
| 204 | 20231130 | 150900 | 277123138300 | 132500 | 132300 | 132500 | 132300 | 17148 |
| 205 | 20231130 | 150800 | 274852099100 | 132400 | 132400 | 132400 | 132300 | 4215 |
| 206 | 20231130 | 150700 | 274294311200 | 132300 | 132300 | 132400 | 132200 | 11921 |
| 207 | 20231130 | 150600 | 272716606600 | 132300 | 132300 | 132300 | 132200 | 14990 |
| 208 | 20231130 | 150500 | 270733708700 | 132200 | 132200 | 132300 | 132200 | 14809 |
| 209 | 20231130 | 150400 | 268775097600 | 132200 | 132100 | 132300 | 132100 | 25311 |
| 210 | 20231130 | 150300 | 265429011600 | 132100 | 132100 | 132200 | 132100 | 7898 |
| 211 | 20231130 | 150200 | 264385091000 | 132100 | 132100 | 132200 | 132000 | 6409 |
| 212 | 20231130 | 150100 | 263538087800 | 132100 | 132100 | 132200 | 132000 | 9890 |
| 213 | 20231130 | 150000 | 262231371800 | 132100 | 132100 | 132200 | 132100 | 19460 |
| 214 | 20231130 | 145900 | 259660101400 | 132100 | 132200 | 132200 | 132100 | 15244 |
| 215 | 20231130 | 145800 | 257645841900 | 132100 | 132100 | 132200 | 132000 | 17708 |
| 216 | 20231130 | 145700 | 255306499300 | 132100 | 132100 | 132100 | 132000 | 10473 |
| 217 | 20231130 | 145600 | 253923106800 | 132100 | 132100 | 132100 | 132000 | 7376 |
| 218 | 20231130 | 145500 | 252948827400 | 132000 | 132000 | 132100 | 131900 | 13754 |
| 219 | 20231130 | 145400 | 251133347200 | 132000 | 132000 | 132000 | 131900 | 6790 |
| 220 | 20231130 | 145300 | 250237162400 | 132000 | 132000 | 132000 | 131900 | 6756 |
| 221 | 20231130 | 145200 | 249345499000 | 131900 | 132000 | 132000 | 131900 | 5721 |
| 222 | 20231130 | 145100 | 248590669100 | 132000 | 132000 | 132000 | 131900 | 31028 |
| 223 | 20231130 | 145000 | 244495005600 | 131900 | 132000 | 132000 | 131900 | 6537 |
| 224 | 20231130 | 144900 | 243632386300 | 131900 | 132000 | 132000 | 131900 | 6597 |
| 225 | 20231130 | 144800 | 242761689500 | 131900 | 131900 | 132000 | 131900 | 3094 |
| 226 | 20231130 | 144700 | 242353360300 | 131900 | 132000 | 132000 | 131900 | 9402 |
| 227 | 20231130 | 144600 | 241113000500 | 132000 | 131900 | 132000 | 131900 | 4422 |
| 228 | 20231130 | 144500 | 240529459600 | 131900 | 132000 | 132000 | 131900 | 5222 |
| 229 | 20231130 | 144400 | 239840216300 | 132000 | 131900 | 132000 | 131800 | 5907 |
| 230 | 20231130 | 144300 | 239061103500 | 131800 | 132000 | 132000 | 131800 | 6622 |
| 231 | 20231130 | 144200 | 238187426000 | 131900 | 131900 | 132000 | 131800 | 4882 |
| 232 | 20231130 | 144100 | 237543497800 | 131900 | 131800 | 132000 | 131800 | 5777 |
| 233 | 20231130 | 144000 | 236781616800 | 131800 | 132000 | 132000 | 131800 | 8722 |
| 234 | 20231130 | 143900 | 235630870800 | 132000 | 131800 | 132000 | 131800 | 9780 |
| 235 | 20231130 | 143800 | 234340934300 | 131800 | 131800 | 131900 | 131800 | 4753 |
| 236 | 20231130 | 143700 | 233714157200 | 131900 | 131900 | 131900 | 131800 | 4474 |
| 237 | 20231130 | 143600 | 233124119400 | 131900 | 131800 | 131900 | 131700 | 5492 |
| 238 | 20231130 | 143500 | 232400273200 | 131800 | 131700 | 131800 | 131700 | 4456 |
| 239 | 20231130 | 143400 | 231813008700 | 131800 | 131800 | 131800 | 131700 | 6542 |
| 240 | 20231130 | 143300 | 230950824000 | 131800 | 131800 | 131800 | 131700 | 7547 |
| 241 | 20231130 | 143200 | 229956161600 | 131800 | 131800 | 131900 | 131800 | 4335 |
| 242 | 20231130 | 143100 | 229384453200 | 131800 | 131900 | 131900 | 131800 | 7556 |
| 243 | 20231130 | 143000 | 228388137800 | 131800 | 131900 | 131900 | 131800 | 5683 |
| 244 | 20231130 | 142900 | 227638739200 | 131900 | 131800 | 131900 | 131700 | 4983 |
| 245 | 20231130 | 142800 | 226982019600 | 131700 | 131700 | 131800 | 131700 | 3666 |
| 246 | 20231130 | 142700 | 226498901600 | 131700 | 131900 | 131900 | 131700 | 4083 |
| 247 | 20231130 | 142600 | 225960791100 | 131800 | 131900 | 131900 | 131800 | 8861 |
| 248 | 20231130 | 142500 | 224792722600 | 131800 | 131800 | 131900 | 131800 | 4829 |
| 249 | 20231130 | 142400 | 224156089200 | 131900 | 131800 | 131900 | 131800 | 7281 |
| 250 | 20231130 | 142300 | 223196117900 | 131800 | 131900 | 131900 | 131800 | 3805 |
| 251 | 20231130 | 142200 | 222694253300 | 131900 | 132000 | 132000 | 131800 | 8318 |
| 252 | 20231130 | 142100 | 221597183100 | 131900 | 131900 | 132000 | 131800 | 9035 |
| 253 | 20231130 | 142000 | 220405116400 | 131900 | 131800 | 131900 | 131800 | 6193 |
| 254 | 20231130 | 141900 | 219588292800 | 131900 | 131800 | 131900 | 131800 | 7370 |
| 255 | 20231130 | 141800 | 218616306500 | 131900 | 131800 | 131900 | 131800 | 5357 |
| 256 | 20231130 | 141700 | 217909756100 | 131800 | 131900 | 131900 | 131800 | 3434 |
| 257 | 20231130 | 141600 | 217456835200 | 131900 | 131800 | 131900 | 131800 | 9312 |
| 258 | 20231130 | 141500 | 216228802700 | 131800 | 131800 | 131900 | 131800 | 4208 |
| 259 | 20231130 | 141400 | 215673879700 | 131800 | 131700 | 131800 | 131700 | 8305 |
| 260 | 20231130 | 141300 | 214579324800 | 131800 | 131700 | 131800 | 131700 | 1576 |
| 261 | 20231130 | 141200 | 214371673200 | 131700 | 131700 | 131800 | 131600 | 5405 |
| 262 | 20231130 | 141100 | 213659832200 | 131600 | 131700 | 131700 | 131600 | 7929 |
| 263 | 20231130 | 141000 | 212615616200 | 131600 | 131700 | 131700 | 131600 | 1531 |
| 264 | 20231130 | 140900 | 212414093200 | 131700 | 131600 | 131700 | 131600 | 3579 |
| 265 | 20231130 | 140800 | 211943052000 | 131600 | 131500 | 131700 | 131500 | 6865 |
| 266 | 20231130 | 140700 | 211039625700 | 131600 | 131600 | 131600 | 131500 | 6704 |
| 267 | 20231130 | 140600 | 210157997800 | 131600 | 131600 | 131600 | 131500 | 3906 |
| 268 | 20231130 | 140500 | 209644298800 | 131600 | 131600 | 131600 | 131500 | 1083 |
| 269 | 20231130 | 140400 | 209501824200 | 131600 | 131700 | 131700 | 131500 | 9613 |
| 270 | 20231130 | 140300 | 208236754400 | 131700 | 131700 | 131700 | 131600 | 1870 |
| 271 | 20231130 | 140200 | 207990576200 | 131700 | 131700 | 131700 | 131600 | 3783 |
| 272 | 20231130 | 140100 | 207492394900 | 131600 | 131700 | 131800 | 131600 | 4741 |
| 273 | 20231130 | 140000 | 206867993000 | 131800 | 131800 | 131800 | 131700 | 2013 |
| 274 | 20231130 | 135900 | 206602788800 | 131700 | 131900 | 131900 | 131700 | 3301 |
| 275 | 20231130 | 135800 | 206167692000 | 131800 | 131800 | 131900 | 131800 | 1345 |
| 276 | 20231130 | 135700 | 205990332400 | 131900 | 131700 | 131900 | 131700 | 6975 |
| 277 | 20231130 | 135600 | 205071101900 | 131800 | 131800 | 131800 | 131600 | 4860 |
| 278 | 20231130 | 135500 | 204430953100 | 131800 | 131700 | 131800 | 131600 | 6674 |
| 279 | 20231130 | 135400 | 203552181000 | 131800 | 131800 | 131900 | 131600 | 6706 |
| 280 | 20231130 | 135300 | 202668656500 | 131800 | 131900 | 132000 | 131800 | 8755 |
| 281 | 20231130 | 135200 | 201514095800 | 132000 | 131900 | 132000 | 131900 | 4008 |
| 282 | 20231130 | 135100 | 200985260300 | 132000 | 131900 | 132000 | 131800 | 6284 |
| 283 | 20231130 | 135000 | 200156276000 | 132000 | 131900 | 132000 | 131800 | 16350 |
| 284 | 20231130 | 134900 | 197999408000 | 131900 | 132000 | 132000 | 131900 | 6941 |
| 285 | 20231130 | 134800 | 197083475100 | 132000 | 131700 | 132000 | 131700 | 37963 |
| 286 | 20231130 | 134700 | 192077494200 | 131800 | 131700 | 131800 | 131600 | 26324 |
| 287 | 20231130 | 134600 | 188610244200 | 131700 | 131600 | 131700 | 131500 | 6486 |
| 288 | 20231130 | 134500 | 187756649700 | 131600 | 131600 | 131700 | 131600 | 5816 |
| 289 | 20231130 | 134400 | 186991154200 | 131700 | 131500 | 131700 | 131500 | 3702 |
| 290 | 20231130 | 134300 | 186503907100 | 131600 | 131700 | 131700 | 131500 | 7682 |
| 291 | 20231130 | 134200 | 185492921300 | 131600 | 131500 | 131700 | 131500 | 15046 |
| 292 | 20231130 | 134100 | 183512455100 | 131600 | 131500 | 131600 | 131400 | 35503 |
| 293 | 20231130 | 134000 | 178843230100 | 131500 | 131300 | 131500 | 131300 | 26089 |
| 294 | 20231130 | 133900 | 175414471700 | 131300 | 131300 | 131400 | 131200 | 9049 |
| 295 | 20231130 | 133800 | 174226091100 | 131300 | 131200 | 131300 | 131200 | 10187 |
| 296 | 20231130 | 133700 | 172888727500 | 131300 | 131200 | 131300 | 131200 | 3723 |
| 297 | 20231130 | 133600 | 172399930500 | 131300 | 131200 | 131300 | 131200 | 5253 |
| 298 | 20231130 | 133500 | 171710418600 | 131300 | 131100 | 131300 | 131100 | 9728 |
| 299 | 20231130 | 133400 | 170433995000 | 131100 | 131100 | 131200 | 131100 | 2904 |
| 300 | 20231130 | 133300 | 170053017500 | 131200 | 131000 | 131200 | 131000 | 6794 |
| 301 | 20231130 | 133200 | 169162048700 | 131100 | 131000 | 131100 | 130900 | 14044 |
| 302 | 20231130 | 133100 | 167321554500 | 130900 | 131000 | 131000 | 130900 | 2657 |
| 303 | 20231130 | 133000 | 166973520900 | 130900 | 130900 | 131000 | 130900 | 3784 |
| 304 | 20231130 | 132900 | 166477844400 | 131000 | 130900 | 131000 | 130800 | 7565 |
| 305 | 20231130 | 132800 | 165487474100 | 130800 | 130700 | 130900 | 130700 | 16799 |
| 306 | 20231130 | 132700 | 163289922100 | 130800 | 130700 | 130800 | 130700 | 2187 |
| 307 | 20231130 | 132600 | 163003906400 | 130800 | 130700 | 130800 | 130700 | 659 |
| 308 | 20231130 | 132500 | 162917731500 | 130800 | 130700 | 130800 | 130700 | 2661 |
| 309 | 20231130 | 132400 | 162569886400 | 130800 | 130700 | 130800 | 130700 | 1291 |
| 310 | 20231130 | 132300 | 162401077500 | 130800 | 130800 | 130800 | 130700 | 1030 |
| 311 | 20231130 | 132200 | 162266428500 | 130700 | 130800 | 130800 | 130700 | 926 |
| 312 | 20231130 | 132100 | 162145373600 | 130800 | 130700 | 130800 | 130700 | 1754 |
| 313 | 20231130 | 132000 | 161916102900 | 130700 | 130700 | 130800 | 130700 | 2658 |
| 314 | 20231130 | 131900 | 161568680900 | 130700 | 130800 | 130900 | 130700 | 18911 |
| 315 | 20231130 | 131800 | 159095352500 | 130800 | 130800 | 130900 | 130800 | 1734 |
| 316 | 20231130 | 131700 | 158868498600 | 130900 | 130800 | 130900 | 130800 | 937 |
| 317 | 20231130 | 131600 | 158745879200 | 130900 | 130900 | 130900 | 130800 | 753 |
| 318 | 20231130 | 131500 | 158647358200 | 130800 | 130700 | 130900 | 130700 | 2928 |
| 319 | 20231130 | 131400 | 158264270100 | 130800 | 130700 | 130800 | 130700 | 4995 |
| 320 | 20231130 | 131300 | 157610960300 | 130800 | 130700 | 130800 | 130700 | 728 |
| 321 | 20231130 | 131200 | 157515753300 | 130700 | 130900 | 130900 | 130700 | 4291 |
| 322 | 20231130 | 131100 | 156954637600 | 130900 | 130700 | 130900 | 130700 | 2127 |
| 323 | 20231130 | 131000 | 156676427800 | 130800 | 130800 | 130900 | 130700 | 4786 |
| 324 | 20231130 | 130900 | 156050421700 | 130800 | 131000 | 131000 | 130800 | 2982 |
| 325 | 20231130 | 130800 | 155660075900 | 130900 | 131000 | 131000 | 130900 | 1853 |
| 326 | 20231130 | 130700 | 155417495600 | 131000 | 130900 | 131000 | 130900 | 2203 |
| 327 | 20231130 | 130600 | 155129092100 | 130900 | 131000 | 131000 | 130900 | 1555 |
| 328 | 20231130 | 130500 | 154925495200 | 131000 | 130900 | 131000 | 130900 | 5856 |
| 329 | 20231130 | 130400 | 154158841900 | 131000 | 130900 | 131000 | 130800 | 4679 |
| 330 | 20231130 | 130300 | 153546346400 | 130800 | 130800 | 130900 | 130800 | 897 |
| 331 | 20231130 | 130200 | 153428982900 | 130800 | 130900 | 130900 | 130800 | 2266 |
| 332 | 20231130 | 130100 | 153132431800 | 130900 | 130900 | 131000 | 130900 | 3530 |
| 333 | 20231130 | 130000 | 152670331100 | 131000 | 131000 | 131000 | 130900 | 1510 |
| 334 | 20231130 | 125900 | 152472617600 | 131000 | 130900 | 131000 | 130900 | 4060 |
| 335 | 20231130 | 125800 | 151940991000 | 130900 | 130900 | 131000 | 130900 | 527 |
| 336 | 20231130 | 125700 | 151871985800 | 131000 | 130900 | 131000 | 130900 | 3695 |
| 337 | 20231130 | 125600 | 151388195600 | 130900 | 130700 | 130900 | 130600 | 15805 |
| 338 | 20231130 | 125500 | 149321553700 | 130700 | 130700 | 130700 | 130600 | 1703 |
| 339 | 20231130 | 125400 | 149099038500 | 130600 | 130600 | 130700 | 130600 | 683 |
| 340 | 20231130 | 125300 | 149009809500 | 130700 | 130700 | 130700 | 130600 | 1233 |
| 341 | 20231130 | 125200 | 148848736400 | 130600 | 130600 | 130700 | 130600 | 1698 |
| 342 | 20231130 | 125100 | 148626912300 | 130600 | 130700 | 130700 | 130600 | 594 |
| 343 | 20231130 | 125000 | 148549292900 | 130600 | 130700 | 130700 | 130600 | 411 |
| 344 | 20231130 | 124900 | 148495585500 | 130700 | 130600 | 130700 | 130600 | 1142 |
| 345 | 20231130 | 124800 | 148346365300 | 130700 | 130600 | 130700 | 130600 | 1375 |
| 346 | 20231130 | 124700 | 148166682000 | 130700 | 130600 | 130700 | 130600 | 1681 |
| 347 | 20231130 | 124600 | 147947115900 | 130600 | 130600 | 130700 | 130600 | 540 |
| 348 | 20231130 | 124500 | 147876574100 | 130600 | 130700 | 130700 | 130600 | 611 |
| 349 | 20231130 | 124400 | 147796754100 | 130700 | 130700 | 130700 | 130600 | 867 |
| 350 | 20231130 | 124300 | 147683464200 | 130700 | 130600 | 130700 | 130500 | 1364 |
| 351 | 20231130 | 124200 | 147505352000 | 130500 | 130600 | 130700 | 130500 | 3775 |
| 352 | 20231130 | 124100 | 147012405100 | 130600 | 130600 | 130700 | 130600 | 1531 |
| 353 | 20231130 | 124000 | 146812435700 | 130600 | 130700 | 130700 | 130600 | 2181 |
| 354 | 20231130 | 123900 | 146527569100 | 130600 | 130700 | 130700 | 130600 | 584 |
| 355 | 20231130 | 123800 | 146451254400 | 130600 | 130500 | 130700 | 130500 | 10504 |
| 356 | 20231130 | 123700 | 145079514100 | 130600 | 130600 | 130600 | 130500 | 756 |
| 357 | 20231130 | 123600 | 144980847600 | 130600 | 130500 | 130600 | 130500 | 897 |
| 358 | 20231130 | 123500 | 144863750000 | 130600 | 130600 | 130600 | 130500 | 578 |
| 359 | 20231130 | 123400 | 144788282900 | 130600 | 130600 | 130600 | 130500 | 829 |
| 360 | 20231130 | 123300 | 144680042000 | 130600 | 130500 | 130600 | 130500 | 679 |
| 361 | 20231130 | 123200 | 144591402200 | 130500 | 130500 | 130600 | 130500 | 998 |
| 362 | 20231130 | 123100 | 144461084300 | 130600 | 130600 | 130700 | 130500 | 5057 |
| 363 | 20231130 | 123000 | 143800799700 | 130600 | 130700 | 130700 | 130600 | 4165 |
| 364 | 20231130 | 122900 | 143256818300 | 130700 | 130600 | 130700 | 130600 | 919 |
| 365 | 20231130 | 122800 | 143136755900 | 130700 | 130700 | 130700 | 130600 | 332 |
| 366 | 20231130 | 122700 | 143093376200 | 130600 | 130700 | 130700 | 130600 | 905 |
| 367 | 20231130 | 122600 | 142975165100 | 130600 | 130600 | 130700 | 130600 | 912 |
| 368 | 20231130 | 122500 | 142856037100 | 130700 | 130600 | 130700 | 130600 | 1250 |
| 369 | 20231130 | 122400 | 142692719600 | 130600 | 130600 | 130700 | 130600 | 6983 |
| 370 | 20231130 | 122300 | 141780697800 | 130700 | 130700 | 130700 | 130600 | 806 |
| 371 | 20231130 | 122200 | 141675384600 | 130600 | 130700 | 130700 | 130600 | 1769 |
| 372 | 20231130 | 122100 | 141444286800 | 130700 | 130700 | 130700 | 130600 | 610 |
| 373 | 20231130 | 122000 | 141364572600 | 130700 | 130700 | 130700 | 130600 | 888 |
| 374 | 20231130 | 121900 | 141248575300 | 130700 | 130600 | 130700 | 130600 | 1287 |
| 375 | 20231130 | 121800 | 141080458600 | 130700 | 130700 | 130700 | 130600 | 779 |
| 376 | 20231130 | 121700 | 140978693900 | 130700 | 130600 | 130700 | 130600 | 1607 |
| 377 | 20231130 | 121600 | 140768775300 | 130600 | 130700 | 130800 | 130600 | 556 |
| 378 | 20231130 | 121500 | 140696125600 | 130700 | 130600 | 130800 | 130600 | 1266 |
| 379 | 20231130 | 121400 | 140530663000 | 130700 | 130700 | 130800 | 130600 | 1714 |
| 380 | 20231130 | 121300 | 140306682500 | 130800 | 130800 | 130800 | 130700 | 3435 |
| 381 | 20231130 | 121200 | 139857711000 | 130800 | 130700 | 130800 | 130700 | 804 |
| 382 | 20231130 | 121100 | 139752606300 | 130700 | 130700 | 130800 | 130700 | 942 |
| 383 | 20231130 | 121000 | 139629466500 | 130700 | 130700 | 130800 | 130600 | 10175 |
| 384 | 20231130 | 120900 | 138299619400 | 130800 | 130700 | 130800 | 130700 | 850 |
| 385 | 20231130 | 120800 | 138188489000 | 130700 | 130700 | 130800 | 130700 | 2669 |
| 386 | 20231130 | 120700 | 137839596900 | 130700 | 130700 | 130800 | 130700 | 761 |
| 387 | 20231130 | 120600 | 137740084500 | 130800 | 130700 | 130800 | 130700 | 627 |
| 388 | 20231130 | 120500 | 137658103300 | 130700 | 130900 | 130900 | 130700 | 7358 |
| 389 | 20231130 | 120400 | 136695698200 | 130800 | 130900 | 130900 | 130800 | 1524 |
| 390 | 20231130 | 120300 | 136496324700 | 130800 | 130800 | 130900 | 130800 | 495 |
| 391 | 20231130 | 120200 | 136431564200 | 130800 | 130800 | 130900 | 130800 | 2186 |
| 392 | 20231130 | 120100 | 136145511900 | 130900 | 130800 | 130900 | 130800 | 872 |
| 393 | 20231130 | 120000 | 136031430500 | 130800 | 130900 | 130900 | 130800 | 576 |
| 394 | 20231130 | 115900 | 135956054400 | 130900 | 130800 | 130900 | 130800 | 1301 |
| 395 | 20231130 | 115800 | 135785853700 | 130800 | 130800 | 130900 | 130800 | 497 |
| 396 | 20231130 | 115700 | 135720816800 | 130800 | 130900 | 130900 | 130800 | 1145 |
| 397 | 20231130 | 115600 | 135571012800 | 130900 | 130900 | 130900 | 130800 | 643 |
| 398 | 20231130 | 115500 | 135486870700 | 130900 | 130900 | 130900 | 130800 | 4702 |
| 399 | 20231130 | 115400 | 134871596600 | 130900 | 130900 | 131000 | 130800 | 8488 |
| 400 | 20231130 | 115300 | 133760498700 | 130900 | 130900 | 131000 | 130900 | 1051 |
| 401 | 20231130 | 115200 | 133622889600 | 130900 | 131000 | 131000 | 130900 | 1462 |
| 402 | 20231130 | 115100 | 133431480800 | 131000 | 131000 | 131000 | 130900 | 1275 |
| 403 | 20231130 | 115000 | 133264526300 | 131000 | 131000 | 131000 | 130900 | 933 |
| 404 | 20231130 | 114900 | 133142343400 | 131000 | 130900 | 131000 | 130900 | 1712 |
| 405 | 20231130 | 114800 | 132918155300 | 130900 | 130900 | 131000 | 130900 | 3144 |
| 406 | 20231130 | 114700 | 132506590000 | 130900 | 130800 | 130900 | 130800 | 4668 |
| 407 | 20231130 | 114600 | 131895779200 | 130800 | 130800 | 130900 | 130800 | 530 |
| 408 | 20231130 | 114500 | 131826430900 | 130800 | 130900 | 130900 | 130800 | 2608 |
| 409 | 20231130 | 114400 | 131485109500 | 130900 | 130900 | 130900 | 130800 | 2101 |
| 410 | 20231130 | 114300 | 131210120400 | 130900 | 130900 | 130900 | 130800 | 2519 |
| 411 | 20231130 | 114200 | 130880400300 | 130900 | 130800 | 130900 | 130800 | 2676 |
| 412 | 20231130 | 114100 | 130530354500 | 130800 | 130900 | 130900 | 130800 | 640 |
| 413 | 20231130 | 114000 | 130446594100 | 130800 | 131000 | 131000 | 130800 | 5609 |
| 414 | 20231130 | 113900 | 129712388500 | 131000 | 130900 | 131000 | 130900 | 2767 |
| 415 | 20231130 | 113800 | 129350159200 | 130900 | 130900 | 131000 | 130800 | 4451 |
| 416 | 20231130 | 113700 | 128767547400 | 130800 | 130900 | 130900 | 130800 | 586 |
| 417 | 20231130 | 113600 | 128690864800 | 130900 | 130800 | 130900 | 130800 | 326 |
| 418 | 20231130 | 113500 | 128648209300 | 130800 | 130900 | 130900 | 130800 | 2699 |
| 419 | 20231130 | 113400 | 128295062400 | 130900 | 130900 | 130900 | 130800 | 1191 |
| 420 | 20231130 | 113300 | 128139234300 | 130800 | 131000 | 131000 | 130800 | 4371 |
| 421 | 20231130 | 113200 | 127567119800 | 131000 | 130900 | 131000 | 130900 | 2068 |
| 422 | 20231130 | 113100 | 127296392200 | 130900 | 130900 | 131000 | 130900 | 1551 |
| 423 | 20231130 | 113000 | 127093353700 | 131000 | 130900 | 131000 | 130900 | 1805 |
| 424 | 20231130 | 112900 | 126857040500 | 130900 | 130900 | 131000 | 130900 | 477 |
| 425 | 20231130 | 112800 | 126794578900 | 130900 | 130900 | 131000 | 130900 | 556 |
| 426 | 20231130 | 112700 | 126721766800 | 131000 | 130900 | 131000 | 130900 | 2265 |
| 427 | 20231130 | 112600 | 126425109100 | 131000 | 131000 | 131000 | 130900 | 2482 |
| 428 | 20231130 | 112500 | 126099992200 | 131000 | 131000 | 131100 | 130900 | 2128 |
| 429 | 20231130 | 112400 | 125821237000 | 131000 | 131100 | 131200 | 130900 | 9808 |
| 430 | 20231130 | 112300 | 124536266100 | 131100 | 131100 | 131200 | 131000 | 10569 |
| 431 | 20231130 | 112200 | 123150665000 | 131100 | 131100 | 131200 | 131100 | 1008 |
| 432 | 20231130 | 112100 | 123018485700 | 131200 | 131200 | 131200 | 131100 | 418 |
| 433 | 20231130 | 112000 | 122963659000 | 131200 | 131200 | 131200 | 131100 | 1418 |
| 434 | 20231130 | 111900 | 122777640100 | 131200 | 131200 | 131200 | 131100 | 1690 |
| 435 | 20231130 | 111800 | 122556028700 | 131200 | 131100 | 131200 | 131100 | 3184 |
| 436 | 20231130 | 111700 | 122138310200 | 131200 | 131200 | 131300 | 131100 | 1789 |
| 437 | 20231130 | 111600 | 121903618500 | 131200 | 131200 | 131300 | 131100 | 7290 |
| 438 | 20231130 | 111500 | 120947156300 | 131200 | 131200 | 131300 | 131200 | 9918 |
| 439 | 20231130 | 111400 | 119645797600 | 131300 | 131200 | 131300 | 131200 | 1195 |
| 440 | 20231130 | 111300 | 119488968900 | 131200 | 131100 | 131300 | 131100 | 14539 |
| 441 | 20231130 | 111200 | 117581174500 | 131100 | 131200 | 131200 | 131100 | 613 |
| 442 | 20231130 | 111100 | 117500760300 | 131200 | 131200 | 131200 | 131100 | 1398 |
| 443 | 20231130 | 111000 | 117317425600 | 131200 | 131200 | 131200 | 131100 | 856 |
| 444 | 20231130 | 110900 | 117205171100 | 131200 | 131100 | 131200 | 131100 | 3767 |
| 445 | 20231130 | 110800 | 116711008100 | 131100 | 131000 | 131100 | 131000 | 12921 |
| 446 | 20231130 | 110700 | 115017161100 | 131000 | 131000 | 131100 | 131000 | 842 |
| 447 | 20231130 | 110600 | 114906814600 | 131000 | 131000 | 131100 | 131000 | 3835 |
| 448 | 20231130 | 110500 | 114404132400 | 131100 | 131100 | 131100 | 131000 | 750 |
| 449 | 20231130 | 110400 | 114305869900 | 131100 | 131100 | 131100 | 131000 | 3227 |
| 450 | 20231130 | 110300 | 113883120400 | 131100 | 131100 | 131100 | 131000 | 1065 |
| 451 | 20231130 | 110200 | 113743573600 | 131100 | 131100 | 131100 | 131000 | 2954 |
| 452 | 20231130 | 110100 | 113356567400 | 131100 | 131000 | 131100 | 131000 | 2417 |
| 453 | 20231130 | 110000 | 113039886000 | 131100 | 131100 | 131100 | 131000 | 903 |
| 454 | 20231130 | 105900 | 112921559700 | 131000 | 131100 | 131100 | 131000 | 3733 |
| 455 | 20231130 | 105800 | 112432421300 | 131100 | 131100 | 131100 | 131000 | 909 |
| 456 | 20231130 | 105700 | 112313304800 | 131100 | 131100 | 131100 | 131000 | 2856 |
| 457 | 20231130 | 105600 | 111939006200 | 131000 | 131100 | 131100 | 131000 | 938 |
| 458 | 20231130 | 105500 | 111816112200 | 131000 | 131000 | 131100 | 131000 | 2451 |
| 459 | 20231130 | 105400 | 111494954500 | 131000 | 131000 | 131000 | 130900 | 2221 |
| 460 | 20231130 | 105300 | 111204153100 | 131000 | 131000 | 131100 | 131000 | 4400 |
| 461 | 20231130 | 105200 | 110627733600 | 131000 | 131100 | 131100 | 131000 | 2082 |
| 462 | 20231130 | 105100 | 110354955500 | 131000 | 131000 | 131100 | 131000 | 1905 |
| 463 | 20231130 | 105000 | 110105349600 | 131000 | 131000 | 131100 | 131000 | 1137 |
| 464 | 20231130 | 104900 | 109956370100 | 131000 | 131000 | 131100 | 130900 | 9869 |
| 465 | 20231130 | 104800 | 108663501500 | 131000 | 131100 | 131100 | 131000 | 1058 |
| 466 | 20231130 | 104700 | 108524863800 | 131100 | 131100 | 131100 | 131000 | 691 |
| 467 | 20231130 | 104600 | 108434303700 | 131100 | 131000 | 131100 | 130900 | 2089 |
| 468 | 20231130 | 104500 | 108160562600 | 131100 | 131000 | 131100 | 130900 | 9576 |
| 469 | 20231130 | 104400 | 106906036900 | 131000 | 130900 | 131000 | 130900 | 731 |
| 470 | 20231130 | 104300 | 106810302200 | 130900 | 131000 | 131000 | 130900 | 1677 |
| 471 | 20231130 | 104200 | 106590665800 | 130900 | 130900 | 131000 | 130900 | 306 |
| 472 | 20231130 | 104100 | 106550599500 | 131000 | 130900 | 131000 | 130900 | 2957 |
| 473 | 20231130 | 104000 | 106163403900 | 130900 | 130800 | 130900 | 130800 | 1284 |
| 474 | 20231130 | 103900 | 105995341600 | 130900 | 130800 | 130900 | 130800 | 701 |
| 475 | 20231130 | 103800 | 105903628600 | 130900 | 130800 | 131000 | 130800 | 3252 |
| 476 | 20231130 | 103700 | 105477923300 | 130800 | 130900 | 130900 | 130800 | 532 |
| 477 | 20231130 | 103600 | 105408315900 | 130900 | 131000 | 131000 | 130800 | 3808 |
| 478 | 20231130 | 103500 | 104909840800 | 131000 | 131000 | 131000 | 130900 | 762 |
| 479 | 20231130 | 103400 | 104810027200 | 131000 | 131100 | 131100 | 131000 | 2895 |
| 480 | 20231130 | 103300 | 104430775100 | 131000 | 131000 | 131100 | 130900 | 3179 |
| 481 | 20231130 | 103200 | 104014347700 | 130900 | 131100 | 131100 | 130900 | 1172 |
| 482 | 20231130 | 103100 | 103860819700 | 131000 | 130900 | 131100 | 130900 | 2323 |
| 483 | 20231130 | 103000 | 103556655000 | 130900 | 130900 | 131000 | 130800 | 9952 |
| 484 | 20231130 | 102900 | 102254004600 | 130900 | 131100 | 131200 | 130900 | 6582 |
| 485 | 20231130 | 102800 | 101391554900 | 131100 | 131100 | 131200 | 131000 | 27726 |
| 486 | 20231130 | 102700 | 97757397000 | 131100 | 131100 | 131100 | 131000 | 3655 |
| 487 | 20231130 | 102600 | 97278582100 | 131000 | 131100 | 131100 | 130900 | 7081 |
| 488 | 20231130 | 102500 | 96350984400 | 131000 | 131200 | 131200 | 131000 | 6068 |
| 489 | 20231130 | 102400 | 95555535900 | 131100 | 131100 | 131200 | 131100 | 7860 |
| 490 | 20231130 | 102300 | 94524659500 | 131000 | 131000 | 131200 | 130900 | 21719 |
| 491 | 20231130 | 102200 | 91678175400 | 131000 | 130800 | 131000 | 130800 | 9070 |
| 492 | 20231130 | 102100 | 90490797600 | 130800 | 130800 | 130900 | 130800 | 1187 |
| 493 | 20231130 | 102000 | 90335528400 | 130800 | 130800 | 130800 | 130700 | 2347 |
| 494 | 20231130 | 101900 | 90028563400 | 130700 | 130800 | 130800 | 130700 | 507 |
| 495 | 20231130 | 101800 | 89962291700 | 130700 | 130700 | 130800 | 130600 | 3794 |
| 496 | 20231130 | 101700 | 89466420800 | 130700 | 130800 | 130800 | 130600 | 4025 |
| 497 | 20231130 | 101600 | 88940349000 | 130700 | 130700 | 130800 | 130700 | 5310 |
| 498 | 20231130 | 101500 | 88246320000 | 130800 | 130900 | 130900 | 130700 | 5310 |
| 499 | 20231130 | 101400 | 87551799600 | 130900 | 131000 | 131000 | 130800 | 7901 |
| 500 | 20231130 | 101300 | 86517426700 | 130900 | 130800 | 131000 | 130800 | 11570 |
| 501 | 20231130 | 101200 | 85002768700 | 130800 | 130800 | 130900 | 130800 | 2369 |
| 502 | 20231130 | 101100 | 84692803900 | 130800 | 130800 | 130900 | 130700 | 6956 |
| 503 | 20231130 | 101000 | 83782757500 | 130800 | 130800 | 130900 | 130700 | 4608 |
| 504 | 20231130 | 100900 | 83179958400 | 130800 | 130800 | 130900 | 130700 | 6317 |
| 505 | 20231130 | 100800 | 82353708500 | 130800 | 130700 | 130900 | 130600 | 19747 |
| 506 | 20231130 | 100700 | 79771449200 | 130600 | 130600 | 130700 | 130500 | 10592 |
| 507 | 20231130 | 100600 | 78388048400 | 130600 | 130600 | 130600 | 130500 | 2090 |
| 508 | 20231130 | 100500 | 78115154000 | 130600 | 130500 | 130600 | 130400 | 3015 |
| 509 | 20231130 | 100400 | 77721557200 | 130500 | 130600 | 130600 | 130500 | 9673 |
| 510 | 20231130 | 100300 | 76458979300 | 130700 | 130500 | 130700 | 130500 | 12851 |
| 511 | 20231130 | 100200 | 74781499700 | 130500 | 130400 | 130500 | 130300 | 15013 |
| 512 | 20231130 | 100100 | 72823945100 | 130400 | 130300 | 130400 | 130300 | 681 |
| 513 | 20231130 | 100000 | 72735194900 | 130300 | 130400 | 130500 | 130300 | 3455 |
| 514 | 20231130 | 095900 | 72284682300 | 130500 | 130500 | 130500 | 130400 | 2799 |
| 515 | 20231130 | 095800 | 71919666900 | 130500 | 130400 | 130500 | 130400 | 1479 |
| 516 | 20231130 | 095700 | 71726730000 | 130500 | 130400 | 130500 | 130400 | 356 |
| 517 | 20231130 | 095600 | 71680299300 | 130400 | 130400 | 130500 | 130300 | 3349 |
| 518 | 20231130 | 095500 | 71243603600 | 130400 | 130500 | 130500 | 130400 | 1218 |
| 519 | 20231130 | 095400 | 71084657200 | 130500 | 130500 | 130600 | 130300 | 5054 |
| 520 | 20231130 | 095300 | 70425350600 | 130500 | 130600 | 130600 | 130400 | 13574 |
| 521 | 20231130 | 095200 | 68654042800 | 130600 | 130700 | 130700 | 130500 | 7866 |
| 522 | 20231130 | 095100 | 67626878700 | 130700 | 130700 | 130700 | 130600 | 1488 |
| 523 | 20231130 | 095000 | 67432458700 | 130700 | 130600 | 130700 | 130500 | 2115 |
| 524 | 20231130 | 094900 | 67156244400 | 130600 | 130600 | 130700 | 130500 | 9026 |
| 525 | 20231130 | 094800 | 65977454900 | 130600 | 130700 | 130700 | 130600 | 1342 |
| 526 | 20231130 | 094700 | 65802169000 | 130700 | 130500 | 130700 | 130400 | 4306 |
| 527 | 20231130 | 094600 | 65239906100 | 130500 | 130500 | 130500 | 130400 | 5614 |
| 528 | 20231130 | 094500 | 64507374200 | 130600 | 130500 | 130600 | 130500 | 2429 |
| 529 | 20231130 | 094400 | 64190219600 | 130500 | 130400 | 130600 | 130400 | 12550 |
| 530 | 20231130 | 094300 | 62552415800 | 130500 | 130500 | 130500 | 130400 | 2708 |
| 531 | 20231130 | 094200 | 62199250900 | 130500 | 130400 | 130500 | 130300 | 4938 |
| 532 | 20231130 | 094100 | 61555337500 | 130400 | 130500 | 130500 | 130300 | 3200 |
| 533 | 20231130 | 094000 | 61138193600 | 130500 | 130500 | 130600 | 130400 | 2409 |
| 534 | 20231130 | 093900 | 60823927000 | 130600 | 130300 | 130600 | 130200 | 6818 |
| 535 | 20231130 | 093800 | 59934834900 | 130300 | 130300 | 130500 | 130300 | 6852 |
| 536 | 20231130 | 093700 | 59041347200 | 130400 | 130300 | 130400 | 130200 | 2939 |
| 537 | 20231130 | 093600 | 58658482300 | 130300 | 130200 | 130300 | 130200 | 1217 |
| 538 | 20231130 | 093500 | 58499975500 | 130300 | 130000 | 130300 | 130000 | 6010 |
| 539 | 20231130 | 093400 | 57717869200 | 130100 | 130200 | 130200 | 130000 | 5455 |
| 540 | 20231130 | 093300 | 57008194400 | 130100 | 130300 | 130300 | 130100 | 7700 |
| 541 | 20231130 | 093200 | 56005643200 | 130300 | 130100 | 130400 | 130100 | 9831 |
| 542 | 20231130 | 093100 | 54725500200 | 130100 | 130100 | 130200 | 130100 | 2520 |
| 543 | 20231130 | 093000 | 54397631600 | 130200 | 130300 | 130300 | 130100 | 10467 |
| 544 | 20231130 | 092900 | 53034769500 | 130300 | 130200 | 130300 | 130200 | 2825 |
| 545 | 20231130 | 092800 | 52666792900 | 130200 | 130100 | 130400 | 130100 | 12046 |
| 546 | 20231130 | 092700 | 51098119000 | 130100 | 130300 | 130300 | 130100 | 3344 |
| 547 | 20231130 | 092600 | 50662764000 | 130300 | 130500 | 130500 | 130200 | 9890 |
| 548 | 20231130 | 092500 | 49373381700 | 130500 | 130400 | 130500 | 130400 | 1776 |
| 549 | 20231130 | 092400 | 49141758200 | 130400 | 130400 | 130500 | 130400 | 3433 |
| 550 | 20231130 | 092300 | 48694076600 | 130400 | 130200 | 130500 | 130200 | 7742 |
| 551 | 20231130 | 092200 | 47684940900 | 130300 | 130200 | 130400 | 130100 | 8649 |
| 552 | 20231130 | 092100 | 46558835100 | 130200 | 130400 | 130400 | 130200 | 6377 |
| 553 | 20231130 | 092000 | 45728172700 | 130300 | 130200 | 130400 | 130100 | 4804 |
| 554 | 20231130 | 091900 | 45102454700 | 130300 | 130500 | 130600 | 130200 | 7793 |
| 555 | 20231130 | 091800 | 44086015800 | 130600 | 130600 | 130700 | 130500 | 6729 |
| 556 | 20231130 | 091700 | 43207080900 | 130600 | 130600 | 130700 | 130600 | 3293 |
| 557 | 20231130 | 091600 | 42776935800 | 130700 | 130600 | 130700 | 130600 | 6029 |
| 558 | 20231130 | 091500 | 41989447700 | 130600 | 130600 | 130700 | 130500 | 9426 |
| 559 | 20231130 | 091400 | 40758490200 | 130600 | 130600 | 130700 | 130400 | 6964 |
| 560 | 20231130 | 091300 | 39849436300 | 130500 | 130700 | 130700 | 130500 | 12743 |
| 561 | 20231130 | 091200 | 38185636700 | 130800 | 130700 | 130900 | 130600 | 13360 |
| 562 | 20231130 | 091100 | 36438866600 | 130700 | 130700 | 130800 | 130600 | 9053 |
| 563 | 20231130 | 091000 | 35256123800 | 130700 | 130700 | 130800 | 130600 | 8782 |
| 564 | 20231130 | 090900 | 34108251800 | 130700 | 130900 | 131000 | 130600 | 15952 |
| 565 | 20231130 | 090800 | 32021223800 | 130900 | 130900 | 131000 | 130900 | 3493 |
| 566 | 20231130 | 090700 | 31563832000 | 131000 | 130800 | 131100 | 130700 | 15542 |
| 567 | 20231130 | 090600 | 29528465200 | 130700 | 131000 | 131200 | 130700 | 21385 |
| 568 | 20231130 | 090500 | 26725119300 | 131000 | 131100 | 131200 | 131000 | 19849 |
| 569 | 20231130 | 090400 | 24123035200 | 131100 | 130800 | 131100 | 130800 | 20386 |
| 570 | 20231130 | 090300 | 21452237900 | 130800 | 130800 | 131000 | 130800 | 17745 |
| 571 | 20231130 | 090200 | 19128777200 | 130800 | 130800 | 131000 | 130600 | 26930 |
| 572 | 20231130 | 090100 | 15606790100 | 130800 | 130400 | 130900 | 130400 | 32910 |
| 573 | 20231130 | 090000 | 11305480800 | 130400 | 129900 | 130900 | 129900 | 86592 |