33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 7476403 |
| 3 | 20231130 | 184400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 4 | 20231130 | 184300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 5 | 20231130 | 184200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 6 | 20231130 | 184100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 7 | 20231130 | 184000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 8 | 20231130 | 183900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 9 | 20231130 | 183800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 10 | 20231130 | 183700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 11 | 20231130 | 183600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 12 | 20231130 | 183500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 13 | 20231130 | 183400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 14 | 20231130 | 183300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 15 | 20231130 | 183200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 16 | 20231130 | 183100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 17 | 20231130 | 183000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 18 | 20231130 | 182900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 19 | 20231130 | 182800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 20 | 20231130 | 182700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 21 | 20231130 | 182600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 22 | 20231130 | 182500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 23 | 20231130 | 182400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 24 | 20231130 | 182300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 25 | 20231130 | 182200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 26 | 20231130 | 182100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 27 | 20231130 | 182000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 28 | 20231130 | 181900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 29 | 20231130 | 181800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 30 | 20231130 | 181700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 31 | 20231130 | 181600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 32 | 20231130 | 181500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 7476403 |
| 33 | 20231130 | 181400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 34 | 20231130 | 181300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 35 | 20231130 | 181200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 36 | 20231130 | 181100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 37 | 20231130 | 181000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 38 | 20231130 | 180900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 39 | 20231130 | 180800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 40 | 20231130 | 180700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 41 | 20231130 | 180600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 42 | 20231130 | 180500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 43 | 20231130 | 180400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 44 | 20231130 | 180300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 45 | 20231130 | 180200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 46 | 20231130 | 180100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 47 | 20231130 | 180000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 48 | 20231130 | 175900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 49 | 20231130 | 175800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 50 | 20231130 | 175700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 51 | 20231130 | 175600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 52 | 20231130 | 175500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 53 | 20231130 | 175400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 54 | 20231130 | 175300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 55 | 20231130 | 175200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 56 | 20231130 | 175100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 57 | 20231130 | 175000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 58 | 20231130 | 174900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 59 | 20231130 | 174800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 60 | 20231130 | 174700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 61 | 20231130 | 174600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 62 | 20231130 | 174500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 7476403 |
| 63 | 20231130 | 174400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 64 | 20231130 | 174300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 65 | 20231130 | 174200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 66 | 20231130 | 174100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 67 | 20231130 | 174000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 68 | 20231130 | 173900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 69 | 20231130 | 173800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 70 | 20231130 | 173700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 71 | 20231130 | 173600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 72 | 20231130 | 173500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 73 | 20231130 | 173400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 74 | 20231130 | 173300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 75 | 20231130 | 173200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 76 | 20231130 | 173100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 77 | 20231130 | 173000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 78 | 20231130 | 172900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 79 | 20231130 | 172800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 80 | 20231130 | 172700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 81 | 20231130 | 172600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 82 | 20231130 | 172500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 83 | 20231130 | 172400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 84 | 20231130 | 172300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 85 | 20231130 | 172200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 86 | 20231130 | 172100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 87 | 20231130 | 172000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 88 | 20231130 | 171900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 89 | 20231130 | 171800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 90 | 20231130 | 171700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 91 | 20231130 | 171600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 92 | 20231130 | 171500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 7476403 |
| 93 | 20231130 | 171400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 94 | 20231130 | 171300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 95 | 20231130 | 171200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 96 | 20231130 | 171100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 97 | 20231130 | 171000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 98 | 20231130 | 170900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 99 | 20231130 | 170800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 100 | 20231130 | 170700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 101 | 20231130 | 170600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 102 | 20231130 | 170500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 103 | 20231130 | 170400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 104 | 20231130 | 170300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 105 | 20231130 | 170200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 106 | 20231130 | 170100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 107 | 20231130 | 170000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 108 | 20231130 | 165900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 109 | 20231130 | 165800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 110 | 20231130 | 165700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 111 | 20231130 | 165600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 112 | 20231130 | 165500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 113 | 20231130 | 165400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 114 | 20231130 | 165300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 115 | 20231130 | 165200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 116 | 20231130 | 165100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 117 | 20231130 | 165000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 118 | 20231130 | 164900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 119 | 20231130 | 164800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 120 | 20231130 | 164700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 121 | 20231130 | 164600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 122 | 20231130 | 164500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 7476403 |
| 123 | 20231130 | 164400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 124 | 20231130 | 164300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 125 | 20231130 | 164200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 126 | 20231130 | 164100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 127 | 20231130 | 164000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 128 | 20231130 | 163900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 129 | 20231130 | 163800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 130 | 20231130 | 163700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 131 | 20231130 | 163600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 132 | 20231130 | 163500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 133 | 20231130 | 163400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 134 | 20231130 | 163300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 135 | 20231130 | 163200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 136 | 20231130 | 163100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 137 | 20231130 | 163000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 138 | 20231130 | 162900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 139 | 20231130 | 162800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 140 | 20231130 | 162700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 141 | 20231130 | 162600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 142 | 20231130 | 162500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 143 | 20231130 | 162400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 144 | 20231130 | 162300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 145 | 20231130 | 162200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 146 | 20231130 | 162100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 147 | 20231130 | 162000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 148 | 20231130 | 161900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 149 | 20231130 | 161800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 150 | 20231130 | 161700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 151 | 20231130 | 161600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 152 | 20231130 | 161500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 7476403 |
| 153 | 20231130 | 161400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 154 | 20231130 | 161300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 155 | 20231130 | 161200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 156 | 20231130 | 161100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 157 | 20231130 | 161000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 158 | 20231130 | 160900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 159 | 20231130 | 160800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 160 | 20231130 | 160700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 161 | 20231130 | 160600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 162 | 20231130 | 160500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 163 | 20231130 | 160400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 164 | 20231130 | 160300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 165 | 20231130 | 160200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 166 | 20231130 | 160100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 167 | 20231130 | 160000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 168 | 20231130 | 155900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 169 | 20231130 | 155800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 170 | 20231130 | 155700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 171 | 20231130 | 155600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 172 | 20231130 | 155500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 173 | 20231130 | 155400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 174 | 20231130 | 155300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 175 | 20231130 | 155200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 176 | 20231130 | 155100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 177 | 20231130 | 155000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 178 | 20231130 | 154900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 179 | 20231130 | 154800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 180 | 20231130 | 154700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 181 | 20231130 | 154600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 182 | 20231130 | 154500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 7476403 |
| 183 | 20231130 | 154400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 184 | 20231130 | 154300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 185 | 20231130 | 154200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 186 | 20231130 | 154100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 187 | 20231130 | 154000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 188 | 20231130 | 153900 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 189 | 20231130 | 153800 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 190 | 20231130 | 153700 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 191 | 20231130 | 153600 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 192 | 20231130 | 153500 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 193 | 20231130 | 153400 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 194 | 20231130 | 153300 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 195 | 20231130 | 153200 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 196 | 20231130 | 153100 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 197 | 20231130 | 153000 | 1104173506100 | 72800 | 72800 | 72800 | 72800 | 7476403 |
| 198 | 20231130 | 152900 | 559891367700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 199 | 20231130 | 152800 | 559891367700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 200 | 20231130 | 152700 | 559891367700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 201 | 20231130 | 152600 | 559891367700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 202 | 20231130 | 152500 | 559891367700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 203 | 20231130 | 152400 | 559891367700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 204 | 20231130 | 152300 | 559891367700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 205 | 20231130 | 152200 | 559891367700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 206 | 20231130 | 152100 | 559891367700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 207 | 20231130 | 152000 | 559891367700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 208 | 20231130 | 151900 | 559891367700 | 72600 | 72700 | 72700 | 72500 | 173506 |
| 209 | 20231130 | 151800 | 547292517100 | 72700 | 72600 | 72700 | 72600 | 29666 |
| 210 | 20231130 | 151700 | 545136523400 | 72600 | 72600 | 72700 | 72600 | 52957 |
| 211 | 20231130 | 151600 | 541291232100 | 72700 | 72600 | 72700 | 72600 | 18256 |
| 212 | 20231130 | 151500 | 539965177000 | 72600 | 72600 | 72700 | 72600 | 24532 |
| 213 | 20231130 | 151400 | 538182046500 | 72600 | 72600 | 72700 | 72600 | 8942 |
| 214 | 20231130 | 151300 | 537532688900 | 72600 | 72600 | 72700 | 72600 | 4414 |
| 215 | 20231130 | 151200 | 537212135300 | 72600 | 72500 | 72700 | 72500 | 108431 |
| 216 | 20231130 | 151100 | 529339156200 | 72500 | 72500 | 72600 | 72500 | 10978 |
| 217 | 20231130 | 151000 | 528542419400 | 72500 | 72600 | 72700 | 72500 | 70173 |
| 218 | 20231130 | 150900 | 523447437000 | 72700 | 72600 | 72700 | 72500 | 147396 |
| 219 | 20231130 | 150800 | 512744244200 | 72500 | 72600 | 72600 | 72500 | 7134 |
| 220 | 20231130 | 150700 | 512226779900 | 72500 | 72500 | 72600 | 72500 | 6558 |
| 221 | 20231130 | 150600 | 511751231000 | 72500 | 72500 | 72600 | 72500 | 5682 |
| 222 | 20231130 | 150500 | 511339216400 | 72500 | 72500 | 72600 | 72500 | 13180 |
| 223 | 20231130 | 150400 | 510383571800 | 72500 | 72400 | 72600 | 72400 | 343204 |
| 224 | 20231130 | 150300 | 485508804400 | 72400 | 72400 | 72500 | 72400 | 15978 |
| 225 | 20231130 | 150200 | 484351967000 | 72400 | 72500 | 72500 | 72400 | 165546 |
| 226 | 20231130 | 150100 | 472366307000 | 72500 | 72400 | 72500 | 72400 | 13661 |
| 227 | 20231130 | 150000 | 471377160000 | 72400 | 72400 | 72500 | 72400 | 11394 |
| 228 | 20231130 | 145900 | 470552101700 | 72400 | 72400 | 72500 | 72400 | 52548 |
| 229 | 20231130 | 145800 | 466746248900 | 72500 | 72600 | 72600 | 72500 | 135833 |
| 230 | 20231130 | 145700 | 456898185200 | 72500 | 72600 | 72600 | 72500 | 95713 |
| 231 | 20231130 | 145600 | 449956429600 | 72500 | 72500 | 72600 | 72500 | 18072 |
| 232 | 20231130 | 145500 | 448645285300 | 72600 | 72500 | 72600 | 72500 | 13791 |
| 233 | 20231130 | 145400 | 447645247000 | 72600 | 72600 | 72600 | 72500 | 4704 |
| 234 | 20231130 | 145300 | 447304066700 | 72600 | 72600 | 72600 | 72500 | 6347 |
| 235 | 20231130 | 145200 | 446843734400 | 72500 | 72500 | 72600 | 72500 | 29150 |
| 236 | 20231130 | 145100 | 444730223500 | 72600 | 72500 | 72600 | 72500 | 13321 |
| 237 | 20231130 | 145000 | 443763508700 | 72600 | 72500 | 72600 | 72500 | 6824 |
| 238 | 20231130 | 144900 | 443268609000 | 72500 | 72500 | 72600 | 72500 | 4176 |
| 239 | 20231130 | 144800 | 442965691600 | 72500 | 72600 | 72600 | 72500 | 3953 |
| 240 | 20231130 | 144700 | 442678960800 | 72500 | 72600 | 72600 | 72500 | 16836 |
| 241 | 20231130 | 144600 | 441458234400 | 72500 | 72600 | 72600 | 72500 | 5302 |
| 242 | 20231130 | 144500 | 441073706300 | 72500 | 72600 | 72600 | 72500 | 8972 |
| 243 | 20231130 | 144400 | 440423091200 | 72500 | 72500 | 72600 | 72500 | 11919 |
| 244 | 20231130 | 144300 | 439558062500 | 72500 | 72600 | 72600 | 72500 | 5765 |
| 245 | 20231130 | 144200 | 439139945600 | 72600 | 72600 | 72600 | 72500 | 3609 |
| 246 | 20231130 | 144100 | 438878161800 | 72600 | 72500 | 72600 | 72500 | 3932 |
| 247 | 20231130 | 144000 | 438592950000 | 72600 | 72500 | 72600 | 72500 | 3476 |
| 248 | 20231130 | 143900 | 438340777900 | 72500 | 72600 | 72600 | 72500 | 3191 |
| 249 | 20231130 | 143800 | 438109346100 | 72500 | 72600 | 72600 | 72500 | 6444 |
| 250 | 20231130 | 143700 | 437642050200 | 72500 | 72600 | 72600 | 72500 | 3818 |
| 251 | 20231130 | 143600 | 437365067300 | 72500 | 72600 | 72600 | 72500 | 6182 |
| 252 | 20231130 | 143500 | 436916769700 | 72600 | 72500 | 72600 | 72400 | 76383 |
| 253 | 20231130 | 143400 | 431378976600 | 72500 | 72400 | 72500 | 72400 | 9754 |
| 254 | 20231130 | 143300 | 430671923800 | 72400 | 72600 | 72600 | 72400 | 60460 |
| 255 | 20231130 | 143200 | 426288622300 | 72600 | 72500 | 72600 | 72500 | 6189 |
| 256 | 20231130 | 143100 | 425839734800 | 72600 | 72600 | 72600 | 72500 | 4577 |
| 257 | 20231130 | 143000 | 425507713400 | 72600 | 72400 | 72600 | 72400 | 71916 |
| 258 | 20231130 | 142900 | 420293749800 | 72500 | 72500 | 72500 | 72400 | 3228 |
| 259 | 20231130 | 142800 | 420059832500 | 72500 | 72400 | 72500 | 72400 | 2786 |
| 260 | 20231130 | 142700 | 419857933700 | 72400 | 72400 | 72500 | 72400 | 2774 |
| 261 | 20231130 | 142600 | 419656986700 | 72500 | 72400 | 72500 | 72400 | 9689 |
| 262 | 20231130 | 142500 | 418954885000 | 72400 | 72500 | 72600 | 72400 | 116038 |
| 263 | 20231130 | 142400 | 410542131200 | 72500 | 72600 | 72600 | 72500 | 5035 |
| 264 | 20231130 | 142300 | 410176833500 | 72500 | 72500 | 72600 | 72500 | 4391 |
| 265 | 20231130 | 142200 | 409858212900 | 72600 | 72500 | 72600 | 72500 | 3696 |
| 266 | 20231130 | 142100 | 409590077100 | 72600 | 72500 | 72600 | 72400 | 56595 |
| 267 | 20231130 | 142000 | 405486794600 | 72400 | 72500 | 72500 | 72400 | 3003 |
| 268 | 20231130 | 141900 | 405269178700 | 72500 | 72400 | 72500 | 72400 | 4151 |
| 269 | 20231130 | 141800 | 404968358600 | 72500 | 72400 | 72500 | 72400 | 3291 |
| 270 | 20231130 | 141700 | 404729865900 | 72500 | 72500 | 72500 | 72400 | 2815 |
| 271 | 20231130 | 141600 | 404525860100 | 72500 | 72400 | 72500 | 72400 | 75895 |
| 272 | 20231130 | 141500 | 399023630100 | 72500 | 72500 | 72500 | 72400 | 4823 |
| 273 | 20231130 | 141400 | 398674074000 | 72500 | 72400 | 72500 | 72400 | 4150 |
| 274 | 20231130 | 141300 | 398373390400 | 72400 | 72400 | 72500 | 72400 | 11447 |
| 275 | 20231130 | 141200 | 397543735600 | 72500 | 72400 | 72500 | 72400 | 9053 |
| 276 | 20231130 | 141100 | 396887657000 | 72400 | 72500 | 72500 | 72400 | 4292 |
| 277 | 20231130 | 141000 | 396576701500 | 72400 | 72500 | 72500 | 72400 | 8149 |
| 278 | 20231130 | 140900 | 395986270100 | 72500 | 72400 | 72500 | 72400 | 5574 |
| 279 | 20231130 | 140800 | 395582304500 | 72500 | 72500 | 72500 | 72400 | 6827 |
| 280 | 20231130 | 140700 | 395087478900 | 72500 | 72500 | 72500 | 72400 | 7236 |
| 281 | 20231130 | 140600 | 394563104300 | 72500 | 72500 | 72500 | 72400 | 6592 |
| 282 | 20231130 | 140500 | 394085303500 | 72500 | 72400 | 72500 | 72400 | 4682 |
| 283 | 20231130 | 140400 | 393746048500 | 72400 | 72500 | 72500 | 72400 | 6025 |
| 284 | 20231130 | 140300 | 393309682500 | 72400 | 72400 | 72500 | 72400 | 1909 |
| 285 | 20231130 | 140200 | 393171369200 | 72500 | 72500 | 72500 | 72400 | 2339 |
| 286 | 20231130 | 140100 | 393001879800 | 72500 | 72500 | 72500 | 72400 | 1897 |
| 287 | 20231130 | 140000 | 392864371900 | 72500 | 72500 | 72500 | 72400 | 2861 |
| 288 | 20231130 | 135900 | 392657067300 | 72500 | 72500 | 72500 | 72400 | 2198 |
| 289 | 20231130 | 135800 | 392497742200 | 72500 | 72400 | 72500 | 72400 | 18607 |
| 290 | 20231130 | 135700 | 391148839500 | 72500 | 72500 | 72500 | 72400 | 1942 |
| 291 | 20231130 | 135600 | 391008093200 | 72500 | 72500 | 72600 | 72400 | 33328 |
| 292 | 20231130 | 135500 | 388591773000 | 72500 | 72500 | 72500 | 72400 | 9543 |
| 293 | 20231130 | 135400 | 387899961600 | 72500 | 72500 | 72500 | 72400 | 1902 |
| 294 | 20231130 | 135300 | 387762093300 | 72400 | 72500 | 72500 | 72400 | 3630 |
| 295 | 20231130 | 135200 | 387499004900 | 72500 | 72500 | 72500 | 72400 | 19168 |
| 296 | 20231130 | 135100 | 386109334100 | 72500 | 72500 | 72600 | 72400 | 28028 |
| 297 | 20231130 | 135000 | 384077329100 | 72500 | 72600 | 72600 | 72400 | 62094 |
| 298 | 20231130 | 134900 | 379575438200 | 72600 | 72500 | 72600 | 72500 | 79853 |
| 299 | 20231130 | 134800 | 373785494900 | 72500 | 72500 | 72500 | 72400 | 5590 |
| 300 | 20231130 | 134700 | 373380249800 | 72500 | 72400 | 72500 | 72400 | 4872 |
| 301 | 20231130 | 134600 | 373027352800 | 72400 | 72400 | 72500 | 72400 | 2149 |
| 302 | 20231130 | 134500 | 372871585600 | 72500 | 72400 | 72500 | 72400 | 2725 |
| 303 | 20231130 | 134400 | 372674072100 | 72500 | 72300 | 72500 | 72300 | 175639 |
| 304 | 20231130 | 134300 | 359957799900 | 72400 | 72400 | 72400 | 72300 | 5171 |
| 305 | 20231130 | 134200 | 359583699700 | 72300 | 72400 | 72400 | 72300 | 4276 |
| 306 | 20231130 | 134100 | 359274373300 | 72400 | 72300 | 72400 | 72300 | 4410 |
| 307 | 20231130 | 134000 | 358955265900 | 72400 | 72300 | 72400 | 72300 | 4892 |
| 308 | 20231130 | 133900 | 358601459400 | 72400 | 72400 | 72400 | 72300 | 6839 |
| 309 | 20231130 | 133800 | 358106711400 | 72400 | 72400 | 72400 | 72300 | 3494 |
| 310 | 20231130 | 133700 | 357853888800 | 72400 | 72400 | 72400 | 72300 | 3979 |
| 311 | 20231130 | 133600 | 357565971900 | 72400 | 72300 | 72400 | 72300 | 3180 |
| 312 | 20231130 | 133500 | 357335844200 | 72400 | 72400 | 72400 | 72300 | 9972 |
| 313 | 20231130 | 133400 | 356614277300 | 72300 | 72400 | 72400 | 72300 | 2901 |
| 314 | 20231130 | 133300 | 356404367600 | 72400 | 72300 | 72400 | 72300 | 3947 |
| 315 | 20231130 | 133200 | 356118796000 | 72400 | 72400 | 72400 | 72300 | 3228 |
| 316 | 20231130 | 133100 | 355885251900 | 72400 | 72400 | 72400 | 72300 | 2962 |
| 317 | 20231130 | 133000 | 355670926400 | 72300 | 72400 | 72400 | 72300 | 5678 |
| 318 | 20231130 | 132900 | 355260289800 | 72400 | 72400 | 72400 | 72300 | 5461 |
| 319 | 20231130 | 132800 | 354865060400 | 72300 | 72400 | 72400 | 72300 | 3915 |
| 320 | 20231130 | 132700 | 354581870800 | 72400 | 72400 | 72400 | 72300 | 4597 |
| 321 | 20231130 | 132600 | 354249353000 | 72400 | 72300 | 72400 | 72300 | 2979 |
| 322 | 20231130 | 132500 | 354033828500 | 72300 | 72400 | 72400 | 72300 | 3103 |
| 323 | 20231130 | 132400 | 353809334700 | 72300 | 72300 | 72400 | 72300 | 4275 |
| 324 | 20231130 | 132300 | 353500084800 | 72400 | 72400 | 72400 | 72300 | 8205 |
| 325 | 20231130 | 132200 | 352906708400 | 72400 | 72300 | 72400 | 72300 | 2492 |
| 326 | 20231130 | 132100 | 352726461100 | 72400 | 72400 | 72400 | 72300 | 1595 |
| 327 | 20231130 | 132000 | 352611025200 | 72400 | 72300 | 72400 | 72300 | 3030 |
| 328 | 20231130 | 131900 | 352391812800 | 72400 | 72400 | 72400 | 72300 | 3099 |
| 329 | 20231130 | 131800 | 352167614600 | 72400 | 72400 | 72400 | 72300 | 3132 |
| 330 | 20231130 | 131700 | 351941021500 | 72300 | 72400 | 72400 | 72300 | 3908 |
| 331 | 20231130 | 131600 | 351658292200 | 72300 | 72400 | 72400 | 72300 | 2431 |
| 332 | 20231130 | 131500 | 351482394500 | 72300 | 72400 | 72400 | 72300 | 2335 |
| 333 | 20231130 | 131400 | 351313490700 | 72300 | 72400 | 72400 | 72300 | 9517 |
| 334 | 20231130 | 131300 | 350625217500 | 72400 | 72300 | 72400 | 72300 | 24957 |
| 335 | 20231130 | 131200 | 348820630400 | 72300 | 72300 | 72400 | 72200 | 12961 |
| 336 | 20231130 | 131100 | 347883411400 | 72300 | 72400 | 72400 | 72300 | 77227 |
| 337 | 20231130 | 131000 | 342299645700 | 72300 | 72400 | 72400 | 72300 | 5649 |
| 338 | 20231130 | 130900 | 341890874300 | 72400 | 72300 | 72400 | 72300 | 3134 |
| 339 | 20231130 | 130800 | 341664080500 | 72300 | 72400 | 72400 | 72300 | 3996 |
| 340 | 20231130 | 130700 | 341374880300 | 72300 | 72300 | 72400 | 72300 | 3985 |
| 341 | 20231130 | 130600 | 341086407000 | 72300 | 72400 | 72400 | 72300 | 3136 |
| 342 | 20231130 | 130500 | 340859432100 | 72400 | 72400 | 72400 | 72300 | 4416 |
| 343 | 20231130 | 130400 | 340539800000 | 72300 | 72400 | 72400 | 72300 | 4432 |
| 344 | 20231130 | 130300 | 340219099300 | 72300 | 72400 | 72400 | 72300 | 4029 |
| 345 | 20231130 | 130200 | 339927527700 | 72400 | 72400 | 72400 | 72300 | 3727 |
| 346 | 20231130 | 130100 | 339657760800 | 72300 | 72300 | 72400 | 72300 | 5245 |
| 347 | 20231130 | 130000 | 339278269000 | 72300 | 72300 | 72400 | 72300 | 5921 |
| 348 | 20231130 | 125900 | 338849873200 | 72400 | 72400 | 72400 | 72300 | 3210 |
| 349 | 20231130 | 125800 | 338617558700 | 72400 | 72400 | 72400 | 72300 | 3966 |
| 350 | 20231130 | 125700 | 338330717400 | 72400 | 72300 | 72400 | 72300 | 7628 |
| 351 | 20231130 | 125600 | 337779138400 | 72300 | 72300 | 72300 | 72200 | 3106 |
| 352 | 20231130 | 125500 | 337554685700 | 72200 | 72300 | 72400 | 72200 | 11291 |
| 353 | 20231130 | 125400 | 336738400200 | 72400 | 72400 | 72400 | 72300 | 1508 |
| 354 | 20231130 | 125300 | 336629301800 | 72300 | 72300 | 72400 | 72200 | 16006 |
| 355 | 20231130 | 125200 | 335472025400 | 72300 | 72300 | 72400 | 72200 | 66678 |
| 356 | 20231130 | 125100 | 330651158500 | 72300 | 72400 | 72400 | 72200 | 68497 |
| 357 | 20231130 | 125000 | 325698761800 | 72400 | 72300 | 72400 | 72300 | 2819 |
| 358 | 20231130 | 124900 | 325494768200 | 72400 | 72400 | 72400 | 72300 | 2711 |
| 359 | 20231130 | 124800 | 325298644200 | 72300 | 72300 | 72400 | 72300 | 1772 |
| 360 | 20231130 | 124700 | 325170391700 | 72300 | 72300 | 72400 | 72200 | 111441 |
| 361 | 20231130 | 124600 | 317113134800 | 72300 | 72300 | 72300 | 72200 | 2195 |
| 362 | 20231130 | 124500 | 316954522500 | 72300 | 72300 | 72300 | 72200 | 1935 |
| 363 | 20231130 | 124400 | 316814672300 | 72300 | 72300 | 72300 | 72200 | 3559 |
| 364 | 20231130 | 124300 | 316557435000 | 72300 | 72300 | 72300 | 72200 | 2836 |
| 365 | 20231130 | 124200 | 316352486800 | 72300 | 72300 | 72300 | 72200 | 1773 |
| 366 | 20231130 | 124100 | 316224339500 | 72300 | 72300 | 72300 | 72200 | 3305 |
| 367 | 20231130 | 124000 | 315985541900 | 72200 | 72200 | 72300 | 72200 | 4875 |
| 368 | 20231130 | 123900 | 315633468500 | 72300 | 72300 | 72300 | 72200 | 2444 |
| 369 | 20231130 | 123800 | 315456812800 | 72300 | 72300 | 72300 | 72200 | 41891 |
| 370 | 20231130 | 123700 | 312428150900 | 72300 | 72400 | 72400 | 72200 | 28881 |
| 371 | 20231130 | 123600 | 310340002100 | 72300 | 72400 | 72400 | 72300 | 5127 |
| 372 | 20231130 | 123500 | 309969225900 | 72300 | 72300 | 72400 | 72200 | 272624 |
| 373 | 20231130 | 123400 | 290262815400 | 72400 | 72300 | 72400 | 72300 | 4183 |
| 374 | 20231130 | 123300 | 289960254700 | 72300 | 72400 | 72400 | 72300 | 3851 |
| 375 | 20231130 | 123200 | 289681694100 | 72400 | 72300 | 72400 | 72300 | 2737 |
| 376 | 20231130 | 123100 | 289483683900 | 72400 | 72300 | 72400 | 72300 | 2808 |
| 377 | 20231130 | 123000 | 289280521500 | 72300 | 72300 | 72400 | 72300 | 3274 |
| 378 | 20231130 | 122900 | 289043695400 | 72300 | 72400 | 72400 | 72300 | 11315 |
| 379 | 20231130 | 122800 | 288224619700 | 72400 | 72400 | 72400 | 72300 | 2147 |
| 380 | 20231130 | 122700 | 288069255900 | 72400 | 72300 | 72400 | 72300 | 1413 |
| 381 | 20231130 | 122600 | 287966994700 | 72400 | 72300 | 72400 | 72300 | 1869 |
| 382 | 20231130 | 122500 | 287831765300 | 72400 | 72400 | 72400 | 72300 | 2748 |
| 383 | 20231130 | 122400 | 287632911900 | 72400 | 72400 | 72400 | 72300 | 3380 |
| 384 | 20231130 | 122300 | 287388453200 | 72400 | 72500 | 72500 | 72300 | 147423 |
| 385 | 20231130 | 122200 | 276716693000 | 72400 | 72400 | 72500 | 72400 | 3746 |
| 386 | 20231130 | 122100 | 276445311400 | 72400 | 72500 | 72500 | 72400 | 2085 |
| 387 | 20231130 | 122000 | 276294220800 | 72400 | 72400 | 72500 | 72400 | 3645 |
| 388 | 20231130 | 121900 | 276030223200 | 72500 | 72400 | 72500 | 72400 | 3702 |
| 389 | 20231130 | 121800 | 275762072900 | 72500 | 72500 | 72500 | 72400 | 3593 |
| 390 | 20231130 | 121700 | 275501811400 | 72500 | 72500 | 72500 | 72400 | 2342 |
| 391 | 20231130 | 121600 | 275332176400 | 72400 | 72500 | 72500 | 72400 | 2487 |
| 392 | 20231130 | 121500 | 275152031200 | 72500 | 72500 | 72500 | 72400 | 10867 |
| 393 | 20231130 | 121400 | 274364272200 | 72400 | 72500 | 72600 | 72400 | 102917 |
| 394 | 20231130 | 121300 | 266904042200 | 72500 | 72500 | 72600 | 72500 | 3202 |
| 395 | 20231130 | 121200 | 266671658800 | 72500 | 72600 | 72600 | 72500 | 2811 |
| 396 | 20231130 | 121100 | 266467692900 | 72500 | 72600 | 72600 | 72500 | 4000 |
| 397 | 20231130 | 121000 | 266177463000 | 72500 | 72500 | 72600 | 72500 | 2461 |
| 398 | 20231130 | 120900 | 265998939300 | 72500 | 72500 | 72600 | 72500 | 3002 |
| 399 | 20231130 | 120800 | 265781123800 | 72500 | 72600 | 72600 | 72500 | 1709 |
| 400 | 20231130 | 120700 | 265657119400 | 72600 | 72500 | 72600 | 72500 | 5504 |
| 401 | 20231130 | 120600 | 265257966600 | 72500 | 72500 | 72600 | 72500 | 3175 |
| 402 | 20231130 | 120500 | 265027699800 | 72500 | 72600 | 72600 | 72500 | 2641 |
| 403 | 20231130 | 120400 | 264836046800 | 72500 | 72600 | 72600 | 72500 | 3000 |
| 404 | 20231130 | 120300 | 264618265200 | 72500 | 72600 | 72600 | 72500 | 4087 |
| 405 | 20231130 | 120200 | 264321823100 | 72600 | 72600 | 72600 | 72500 | 2196 |
| 406 | 20231130 | 120100 | 264162493600 | 72500 | 72600 | 72600 | 72500 | 6415 |
| 407 | 20231130 | 120000 | 263697126400 | 72500 | 72600 | 72600 | 72500 | 3402 |
| 408 | 20231130 | 115900 | 263450369400 | 72600 | 72600 | 72600 | 72500 | 2646 |
| 409 | 20231130 | 115800 | 263258350100 | 72600 | 72600 | 72600 | 72500 | 2503 |
| 410 | 20231130 | 115700 | 263076703100 | 72600 | 72600 | 72600 | 72500 | 2742 |
| 411 | 20231130 | 115600 | 262877788400 | 72600 | 72600 | 72600 | 72500 | 4488 |
| 412 | 20231130 | 115500 | 262552257300 | 72500 | 72600 | 72600 | 72500 | 2356 |
| 413 | 20231130 | 115400 | 262381272900 | 72600 | 72600 | 72600 | 72500 | 2830 |
| 414 | 20231130 | 115300 | 262175883200 | 72600 | 72600 | 72600 | 72500 | 3198 |
| 415 | 20231130 | 115200 | 261943854700 | 72600 | 72600 | 72600 | 72500 | 2375 |
| 416 | 20231130 | 115100 | 261771539900 | 72600 | 72500 | 72600 | 72500 | 5789 |
| 417 | 20231130 | 115000 | 261351558200 | 72500 | 72500 | 72600 | 72500 | 1640 |
| 418 | 20231130 | 114900 | 261232599400 | 72600 | 72600 | 72600 | 72500 | 3435 |
| 419 | 20231130 | 114800 | 260983356800 | 72500 | 72500 | 72600 | 72500 | 17085 |
| 420 | 20231130 | 114700 | 259743371600 | 72500 | 72500 | 72600 | 72500 | 3840 |
| 421 | 20231130 | 114600 | 259464823100 | 72500 | 72500 | 72600 | 72500 | 12178 |
| 422 | 20231130 | 114500 | 258581695000 | 72600 | 72600 | 72600 | 72500 | 3287 |
| 423 | 20231130 | 114400 | 258343229200 | 72600 | 72500 | 72600 | 72500 | 4731 |
| 424 | 20231130 | 114300 | 258000069300 | 72600 | 72500 | 72600 | 72500 | 5464 |
| 425 | 20231130 | 114200 | 257603741200 | 72500 | 72600 | 72600 | 72500 | 7067 |
| 426 | 20231130 | 114100 | 257090853200 | 72600 | 72500 | 72600 | 72500 | 5057 |
| 427 | 20231130 | 114000 | 256724003500 | 72600 | 72600 | 72600 | 72500 | 4818 |
| 428 | 20231130 | 113900 | 256374467800 | 72600 | 72600 | 72600 | 72500 | 3536 |
| 429 | 20231130 | 113800 | 256117908500 | 72600 | 72600 | 72600 | 72500 | 2413 |
| 430 | 20231130 | 113700 | 255942825300 | 72600 | 72600 | 72600 | 72500 | 3217 |
| 431 | 20231130 | 113600 | 255709429400 | 72600 | 72500 | 72600 | 72500 | 2554 |
| 432 | 20231130 | 113500 | 255524128800 | 72500 | 72500 | 72600 | 72500 | 2596 |
| 433 | 20231130 | 113400 | 255335803100 | 72500 | 72600 | 72600 | 72500 | 3573 |
| 434 | 20231130 | 113300 | 255076564600 | 72600 | 72600 | 72600 | 72500 | 3356 |
| 435 | 20231130 | 113200 | 254833056700 | 72600 | 72600 | 72600 | 72500 | 5719 |
| 436 | 20231130 | 113100 | 254418230600 | 72600 | 72600 | 72600 | 72500 | 2642 |
| 437 | 20231130 | 113000 | 254226566500 | 72600 | 72600 | 72600 | 72500 | 6087 |
| 438 | 20231130 | 112900 | 253785101800 | 72600 | 72600 | 72600 | 72500 | 2461 |
| 439 | 20231130 | 112800 | 253606568800 | 72600 | 72600 | 72600 | 72500 | 3475 |
| 440 | 20231130 | 112700 | 253354491100 | 72600 | 72500 | 72600 | 72500 | 5718 |
| 441 | 20231130 | 112600 | 252939464400 | 72600 | 72500 | 72600 | 72500 | 3658 |
| 442 | 20231130 | 112500 | 252674005500 | 72500 | 72600 | 72600 | 72500 | 2191 |
| 443 | 20231130 | 112400 | 252514996500 | 72600 | 72600 | 72600 | 72500 | 1201 |
| 444 | 20231130 | 112300 | 252427843600 | 72500 | 72600 | 72600 | 72500 | 7389 |
| 445 | 20231130 | 112200 | 251891595100 | 72500 | 72600 | 72600 | 72500 | 5048 |
| 446 | 20231130 | 112100 | 251525457600 | 72600 | 72600 | 72600 | 72500 | 2006 |
| 447 | 20231130 | 112000 | 251379895900 | 72600 | 72600 | 72600 | 72500 | 1792 |
| 448 | 20231130 | 111900 | 251249833800 | 72600 | 72600 | 72600 | 72500 | 1509 |
| 449 | 20231130 | 111800 | 251140322900 | 72600 | 72600 | 72600 | 72500 | 3492 |
| 450 | 20231130 | 111700 | 250887025200 | 72600 | 72500 | 72600 | 72500 | 1169 |
| 451 | 20231130 | 111600 | 250802191200 | 72500 | 72700 | 72700 | 72500 | 86312 |
| 452 | 20231130 | 111500 | 244535731900 | 72700 | 72700 | 72700 | 72600 | 2197 |
| 453 | 20231130 | 111400 | 244376049900 | 72700 | 72700 | 72700 | 72600 | 2530 |
| 454 | 20231130 | 111300 | 244192154800 | 72700 | 72600 | 72700 | 72500 | 133592 |
| 455 | 20231130 | 111200 | 234492844900 | 72600 | 72600 | 72600 | 72500 | 4229 |
| 456 | 20231130 | 111100 | 234186038500 | 72600 | 72600 | 72600 | 72500 | 1661 |
| 457 | 20231130 | 111000 | 234065515700 | 72500 | 72600 | 72600 | 72500 | 4794 |
| 458 | 20231130 | 110900 | 233717753000 | 72600 | 72500 | 72600 | 72500 | 3445 |
| 459 | 20231130 | 110800 | 233467767700 | 72500 | 72400 | 72600 | 72400 | 105808 |
| 460 | 20231130 | 110700 | 225795532900 | 72500 | 72500 | 72500 | 72400 | 4154 |
| 461 | 20231130 | 110600 | 225494495600 | 72500 | 72500 | 72500 | 72400 | 3980 |
| 462 | 20231130 | 110500 | 225206071000 | 72500 | 72500 | 72500 | 72400 | 4081 |
| 463 | 20231130 | 110400 | 224910399800 | 72500 | 72400 | 72500 | 72400 | 4967 |
| 464 | 20231130 | 110300 | 224550409100 | 72400 | 72500 | 72500 | 72400 | 2652 |
| 465 | 20231130 | 110200 | 224358225000 | 72500 | 72400 | 72500 | 72400 | 6544 |
| 466 | 20231130 | 110100 | 223883882400 | 72400 | 72400 | 72500 | 72400 | 3850 |
| 467 | 20231130 | 110000 | 223604889500 | 72400 | 72400 | 72500 | 72400 | 4397 |
| 468 | 20231130 | 105900 | 223286337900 | 72500 | 72400 | 72500 | 72400 | 4558 |
| 469 | 20231130 | 105800 | 222956001100 | 72400 | 72500 | 72500 | 72400 | 3916 |
| 470 | 20231130 | 105700 | 222672219700 | 72400 | 72500 | 72500 | 72400 | 2769 |
| 471 | 20231130 | 105600 | 222471597800 | 72500 | 72400 | 72500 | 72400 | 2208 |
| 472 | 20231130 | 105500 | 222311551900 | 72400 | 72400 | 72500 | 72400 | 2138 |
| 473 | 20231130 | 105400 | 222156605200 | 72400 | 72400 | 72500 | 72400 | 2967 |
| 474 | 20231130 | 105300 | 221941613200 | 72500 | 72400 | 72500 | 72400 | 2530 |
| 475 | 20231130 | 105200 | 221758253500 | 72500 | 72500 | 72500 | 72400 | 8103 |
| 476 | 20231130 | 105100 | 221171355600 | 72500 | 72400 | 72500 | 72400 | 10209 |
| 477 | 20231130 | 105000 | 220432066900 | 72500 | 72500 | 72500 | 72400 | 1926 |
| 478 | 20231130 | 104900 | 220292500800 | 72500 | 72500 | 72500 | 72400 | 2283 |
| 479 | 20231130 | 104800 | 220127099300 | 72500 | 72500 | 72500 | 72400 | 5975 |
| 480 | 20231130 | 104700 | 219694356000 | 72500 | 72500 | 72500 | 72400 | 1896 |
| 481 | 20231130 | 104600 | 219556961400 | 72400 | 72300 | 72500 | 72300 | 85833 |
| 482 | 20231130 | 104500 | 213342617000 | 72300 | 72300 | 72400 | 72300 | 3165 |
| 483 | 20231130 | 104400 | 213113550700 | 72300 | 72400 | 72400 | 72300 | 2050 |
| 484 | 20231130 | 104300 | 212965205300 | 72400 | 72400 | 72400 | 72300 | 2002 |
| 485 | 20231130 | 104200 | 212820319000 | 72400 | 72300 | 72400 | 72300 | 1666 |
| 486 | 20231130 | 104100 | 212699739900 | 72400 | 72400 | 72400 | 72300 | 3442 |
| 487 | 20231130 | 104000 | 212450685400 | 72400 | 72300 | 72400 | 72300 | 1444 |
| 488 | 20231130 | 103900 | 212346182500 | 72400 | 72400 | 72400 | 72300 | 1690 |
| 489 | 20231130 | 103800 | 212223853500 | 72400 | 72400 | 72500 | 72300 | 18238 |
| 490 | 20231130 | 103700 | 210903378400 | 72400 | 72400 | 72400 | 72300 | 89937 |
| 491 | 20231130 | 103600 | 204391994100 | 72400 | 72500 | 72500 | 72400 | 3113 |
| 492 | 20231130 | 103500 | 204166356400 | 72500 | 72500 | 72500 | 72400 | 3908 |
| 493 | 20231130 | 103400 | 203883196700 | 72500 | 72500 | 72500 | 72400 | 4946 |
| 494 | 20231130 | 103300 | 203524746700 | 72400 | 72500 | 72500 | 72400 | 6070 |
| 495 | 20231130 | 103200 | 203084722700 | 72500 | 72500 | 72500 | 72400 | 2418 |
| 496 | 20231130 | 103100 | 202909445600 | 72500 | 72500 | 72500 | 72400 | 1608 |
| 497 | 20231130 | 103000 | 202792912200 | 72500 | 72500 | 72500 | 72400 | 1859 |
| 498 | 20231130 | 102900 | 202658159500 | 72500 | 72500 | 72500 | 72400 | 7278 |
| 499 | 20231130 | 102800 | 202130549700 | 72400 | 72400 | 72500 | 72400 | 3161 |
| 500 | 20231130 | 102700 | 201901400400 | 72500 | 72500 | 72600 | 72400 | 74411 |
| 501 | 20231130 | 102600 | 196506631600 | 72500 | 72400 | 72500 | 72400 | 1543 |
| 502 | 20231130 | 102500 | 196394828900 | 72500 | 72600 | 72600 | 72400 | 42618 |
| 503 | 20231130 | 102400 | 193304968700 | 72500 | 72500 | 72600 | 72500 | 85539 |
| 504 | 20231130 | 102300 | 187103175500 | 72500 | 72500 | 72500 | 72400 | 11938 |
| 505 | 20231130 | 102200 | 186237748300 | 72500 | 72400 | 72500 | 72400 | 2941 |
| 506 | 20231130 | 102100 | 186024730600 | 72400 | 72400 | 72500 | 72300 | 38247 |
| 507 | 20231130 | 102000 | 183255453000 | 72400 | 72400 | 72400 | 72300 | 46183 |
| 508 | 20231130 | 101900 | 179911833400 | 72400 | 72400 | 72400 | 72300 | 3566 |
| 509 | 20231130 | 101800 | 179653692600 | 72300 | 72400 | 72400 | 72300 | 1269 |
| 510 | 20231130 | 101700 | 179561861200 | 72300 | 72400 | 72400 | 72300 | 1217 |
| 511 | 20231130 | 101600 | 179473784800 | 72400 | 72300 | 72400 | 72300 | 3012 |
| 512 | 20231130 | 101500 | 179255905700 | 72300 | 72500 | 72500 | 72300 | 28804 |
| 513 | 20231130 | 101400 | 177170387100 | 72400 | 72400 | 72500 | 72400 | 6183 |
| 514 | 20231130 | 101300 | 176722625500 | 72400 | 72400 | 72500 | 72300 | 43430 |
| 515 | 20231130 | 101200 | 173577977200 | 72300 | 72400 | 72400 | 72300 | 2211 |
| 516 | 20231130 | 101100 | 173417990100 | 72400 | 72400 | 72400 | 72300 | 1554 |
| 517 | 20231130 | 101000 | 173305533100 | 72400 | 72300 | 72400 | 72300 | 17464 |
| 518 | 20231130 | 100900 | 172041252700 | 72400 | 72400 | 72500 | 72300 | 14056 |
| 519 | 20231130 | 100800 | 171023552900 | 72400 | 72400 | 72500 | 72300 | 16976 |
| 520 | 20231130 | 100700 | 169794478000 | 72400 | 72400 | 72400 | 72300 | 33109 |
| 521 | 20231130 | 100600 | 167397446900 | 72300 | 72400 | 72400 | 72300 | 2180 |
| 522 | 20231130 | 100500 | 167239661600 | 72400 | 72500 | 72500 | 72300 | 74282 |
| 523 | 20231130 | 100400 | 161861587300 | 72500 | 72500 | 72500 | 72400 | 7471 |
| 524 | 20231130 | 100300 | 161320521800 | 72400 | 72300 | 72500 | 72300 | 93450 |
| 525 | 20231130 | 100200 | 154554241500 | 72400 | 72400 | 72400 | 72300 | 14515 |
| 526 | 20231130 | 100100 | 153503654500 | 72400 | 72400 | 72400 | 72300 | 28584 |
| 527 | 20231130 | 100000 | 151434887500 | 72400 | 72400 | 72400 | 72300 | 5014 |
| 528 | 20231130 | 095900 | 151072119000 | 72400 | 72400 | 72400 | 72300 | 1986 |
| 529 | 20231130 | 095800 | 150928411800 | 72400 | 72300 | 72400 | 72300 | 2417 |
| 530 | 20231130 | 095700 | 150753527900 | 72400 | 72400 | 72400 | 72300 | 18079 |
| 531 | 20231130 | 095600 | 149445566900 | 72400 | 72300 | 72400 | 72300 | 1370 |
| 532 | 20231130 | 095500 | 149346410900 | 72300 | 72300 | 72400 | 72300 | 4916 |
| 533 | 20231130 | 095400 | 148990872600 | 72300 | 72300 | 72400 | 72200 | 47634 |
| 534 | 20231130 | 095300 | 145547055900 | 72200 | 72200 | 72300 | 72200 | 14889 |
| 535 | 20231130 | 095200 | 144470738500 | 72300 | 72300 | 72300 | 72200 | 7539 |
| 536 | 20231130 | 095100 | 143925920100 | 72300 | 72400 | 72400 | 72200 | 39480 |
| 537 | 20231130 | 095000 | 141071477300 | 72400 | 72300 | 72400 | 72200 | 16870 |
| 538 | 20231130 | 094900 | 139851708300 | 72200 | 72300 | 72300 | 72200 | 44806 |
| 539 | 20231130 | 094800 | 136612374400 | 72200 | 72300 | 72300 | 72200 | 9027 |
| 540 | 20231130 | 094700 | 135959903400 | 72200 | 72200 | 72300 | 72200 | 42077 |
| 541 | 20231130 | 094600 | 132918311800 | 72200 | 72300 | 72300 | 72200 | 2599 |
| 542 | 20231130 | 094500 | 132730539300 | 72300 | 72200 | 72400 | 72200 | 152386 |
| 543 | 20231130 | 094400 | 121713164400 | 72200 | 72200 | 72300 | 72200 | 9189 |
| 544 | 20231130 | 094300 | 121049589800 | 72200 | 72200 | 72300 | 72200 | 4498 |
| 545 | 20231130 | 094200 | 120724750200 | 72300 | 72300 | 72300 | 72200 | 9863 |
| 546 | 20231130 | 094100 | 120012517400 | 72200 | 72300 | 72300 | 72200 | 4786 |
| 547 | 20231130 | 094000 | 119666859700 | 72200 | 72300 | 72400 | 72200 | 80883 |
| 548 | 20231130 | 093900 | 113822578200 | 72200 | 72300 | 72300 | 72200 | 3535 |
| 549 | 20231130 | 093800 | 113567210500 | 72200 | 72300 | 72400 | 72200 | 25389 |
| 550 | 20231130 | 093700 | 111732180900 | 72300 | 72200 | 72400 | 72200 | 33674 |
| 551 | 20231130 | 093600 | 109297843700 | 72200 | 72300 | 72300 | 72200 | 7335 |
| 552 | 20231130 | 093500 | 108767761500 | 72200 | 72300 | 72400 | 72200 | 128905 |
| 553 | 20231130 | 093400 | 99447739800 | 72200 | 72300 | 72300 | 72200 | 4930 |
| 554 | 20231130 | 093300 | 99091582300 | 72200 | 72300 | 72400 | 72200 | 86983 |
| 555 | 20231130 | 093200 | 92803704800 | 72300 | 72400 | 72400 | 72300 | 26628 |
| 556 | 20231130 | 093100 | 90878286000 | 72300 | 72400 | 72400 | 72300 | 6326 |
| 557 | 20231130 | 093000 | 90420768400 | 72400 | 72400 | 72400 | 72300 | 7642 |
| 558 | 20231130 | 092900 | 89868043100 | 72400 | 72300 | 72400 | 72300 | 4414 |
| 559 | 20231130 | 092800 | 89548799900 | 72300 | 72400 | 72500 | 72300 | 133971 |
| 560 | 20231130 | 092700 | 79850080500 | 72500 | 72400 | 72500 | 72400 | 11588 |
| 561 | 20231130 | 092600 | 79010536700 | 72400 | 72400 | 72500 | 72400 | 15156 |
| 562 | 20231130 | 092500 | 77912468500 | 72500 | 72500 | 72500 | 72400 | 8652 |
| 563 | 20231130 | 092400 | 77285606700 | 72500 | 72500 | 72500 | 72400 | 12444 |
| 564 | 20231130 | 092300 | 76384266500 | 72500 | 72400 | 72500 | 72400 | 6717 |
| 565 | 20231130 | 092200 | 75897755500 | 72500 | 72400 | 72500 | 72400 | 6603 |
| 566 | 20231130 | 092100 | 75419532400 | 72400 | 72500 | 72500 | 72400 | 6817 |
| 567 | 20231130 | 092000 | 74925730400 | 72400 | 72500 | 72500 | 72400 | 5324 |
| 568 | 20231130 | 091900 | 74539953400 | 72400 | 72400 | 72500 | 72400 | 13333 |
| 569 | 20231130 | 091800 | 73574175600 | 72400 | 72500 | 72500 | 72400 | 10603 |
| 570 | 20231130 | 091700 | 72805815100 | 72400 | 72500 | 72500 | 72400 | 5396 |
| 571 | 20231130 | 091600 | 72414923300 | 72400 | 72500 | 72500 | 72400 | 8925 |
| 572 | 20231130 | 091500 | 71768410200 | 72400 | 72500 | 72500 | 72400 | 11332 |
| 573 | 20231130 | 091400 | 70947700200 | 72400 | 72500 | 72500 | 72400 | 5823 |
| 574 | 20231130 | 091300 | 70525907300 | 72500 | 72400 | 72500 | 72400 | 4195 |
| 575 | 20231130 | 091200 | 70221978700 | 72500 | 72300 | 72500 | 72300 | 67269 |
| 576 | 20231130 | 091100 | 65350715100 | 72300 | 72400 | 72500 | 72300 | 34710 |
| 577 | 20231130 | 091000 | 62838367900 | 72400 | 72500 | 72600 | 72400 | 92527 |
| 578 | 20231130 | 090900 | 56136125900 | 72500 | 72500 | 72600 | 72500 | 16670 |
| 579 | 20231130 | 090800 | 54927350300 | 72500 | 72600 | 72700 | 72500 | 49214 |
| 580 | 20231130 | 090700 | 51354471400 | 72600 | 72600 | 72700 | 72600 | 16891 |
| 581 | 20231130 | 090600 | 50127808900 | 72600 | 72600 | 72700 | 72600 | 16714 |
| 582 | 20231130 | 090500 | 48914112000 | 72700 | 72600 | 72700 | 72600 | 50503 |
| 583 | 20231130 | 090400 | 45247394200 | 72700 | 72700 | 72700 | 72600 | 6600 |
| 584 | 20231130 | 090300 | 44767995100 | 72600 | 72700 | 72800 | 72600 | 133250 |
| 585 | 20231130 | 090200 | 35082069000 | 72700 | 72700 | 72700 | 72600 | 8610 |
| 586 | 20231130 | 090100 | 34456753300 | 72600 | 72700 | 72800 | 72600 | 81661 |
| 587 | 20231130 | 090000 | 28521104100 | 72700 | 72700 | 72700 | 72500 | 388574 |