32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 49913 |
| 3 | 20231130 | 185200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 4 | 20231130 | 185100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 5 | 20231130 | 185000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 6 | 20231130 | 184900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 7 | 20231130 | 184800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 8 | 20231130 | 184700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 9 | 20231130 | 184600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 10 | 20231130 | 184500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 11 | 20231130 | 184400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 12 | 20231130 | 184300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 13 | 20231130 | 184200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 14 | 20231130 | 184100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 15 | 20231130 | 184000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 16 | 20231130 | 183900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 17 | 20231130 | 183800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 18 | 20231130 | 183700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 19 | 20231130 | 183600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 20 | 20231130 | 183500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 21 | 20231130 | 183400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 22 | 20231130 | 183300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 23 | 20231130 | 183200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 24 | 20231130 | 183100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 25 | 20231130 | 183000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 26 | 20231130 | 182900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 27 | 20231130 | 182800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 28 | 20231130 | 182700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 29 | 20231130 | 182600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 30 | 20231130 | 182500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 31 | 20231130 | 182400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 32 | 20231130 | 182300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 49913 |
| 33 | 20231130 | 182200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 34 | 20231130 | 182100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 35 | 20231130 | 182000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 36 | 20231130 | 181900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 37 | 20231130 | 181800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 38 | 20231130 | 181700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 39 | 20231130 | 181600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 40 | 20231130 | 181500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 41 | 20231130 | 181400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 42 | 20231130 | 181300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 43 | 20231130 | 181200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 44 | 20231130 | 181100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 45 | 20231130 | 181000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 46 | 20231130 | 180900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 47 | 20231130 | 180800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 48 | 20231130 | 180700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 49 | 20231130 | 180600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 50 | 20231130 | 180500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 51 | 20231130 | 180400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 52 | 20231130 | 180300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 53 | 20231130 | 180200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 54 | 20231130 | 180100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 55 | 20231130 | 180000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 56 | 20231130 | 175900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 57 | 20231130 | 175800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 58 | 20231130 | 175700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 59 | 20231130 | 175600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 60 | 20231130 | 175500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 61 | 20231130 | 175400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 62 | 20231130 | 175300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 49913 |
| 63 | 20231130 | 175200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 64 | 20231130 | 175100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 65 | 20231130 | 175000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 66 | 20231130 | 174900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 67 | 20231130 | 174800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 68 | 20231130 | 174700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 69 | 20231130 | 174600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 70 | 20231130 | 174500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 71 | 20231130 | 174400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 72 | 20231130 | 174300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 73 | 20231130 | 174200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 74 | 20231130 | 174100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 75 | 20231130 | 174000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 76 | 20231130 | 173900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 77 | 20231130 | 173800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 78 | 20231130 | 173700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 79 | 20231130 | 173600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 80 | 20231130 | 173500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 81 | 20231130 | 173400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 82 | 20231130 | 173300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 83 | 20231130 | 173200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 84 | 20231130 | 173100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 85 | 20231130 | 173000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 86 | 20231130 | 172900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 87 | 20231130 | 172800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 88 | 20231130 | 172700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 89 | 20231130 | 172600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 90 | 20231130 | 172500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 91 | 20231130 | 172400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 92 | 20231130 | 172300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 49913 |
| 93 | 20231130 | 172200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 94 | 20231130 | 172100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 95 | 20231130 | 172000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 96 | 20231130 | 171900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 97 | 20231130 | 171800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 98 | 20231130 | 171700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 99 | 20231130 | 171600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 100 | 20231130 | 171500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 101 | 20231130 | 171400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 102 | 20231130 | 171300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 103 | 20231130 | 171200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 104 | 20231130 | 171100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 105 | 20231130 | 171000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 106 | 20231130 | 170900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 107 | 20231130 | 170800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 108 | 20231130 | 170700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 109 | 20231130 | 170600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 110 | 20231130 | 170500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 111 | 20231130 | 170400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 112 | 20231130 | 170300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 113 | 20231130 | 170200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 114 | 20231130 | 170100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 115 | 20231130 | 170000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 116 | 20231130 | 165900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 117 | 20231130 | 165800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 118 | 20231130 | 165700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 119 | 20231130 | 165600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 120 | 20231130 | 165500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 121 | 20231130 | 165400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 122 | 20231130 | 165300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 49913 |
| 123 | 20231130 | 165200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 124 | 20231130 | 165100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 125 | 20231130 | 165000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 126 | 20231130 | 164900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 127 | 20231130 | 164800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 128 | 20231130 | 164700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 129 | 20231130 | 164600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 130 | 20231130 | 164500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 131 | 20231130 | 164400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 132 | 20231130 | 164300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 133 | 20231130 | 164200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 134 | 20231130 | 164100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 135 | 20231130 | 164000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 136 | 20231130 | 163900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 137 | 20231130 | 163800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 138 | 20231130 | 163700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 139 | 20231130 | 163600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 140 | 20231130 | 163500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 141 | 20231130 | 163400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 142 | 20231130 | 163300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 143 | 20231130 | 163200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 144 | 20231130 | 163100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 145 | 20231130 | 163000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 146 | 20231130 | 162900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 147 | 20231130 | 162800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 148 | 20231130 | 162700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 149 | 20231130 | 162600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 150 | 20231130 | 162500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 151 | 20231130 | 162400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 152 | 20231130 | 162300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 49913 |
| 153 | 20231130 | 162200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 154 | 20231130 | 162100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 155 | 20231130 | 162000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 156 | 20231130 | 161900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 157 | 20231130 | 161800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 158 | 20231130 | 161700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 159 | 20231130 | 161600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 160 | 20231130 | 161500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 161 | 20231130 | 161400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 162 | 20231130 | 161300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 163 | 20231130 | 161200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 164 | 20231130 | 161100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 165 | 20231130 | 161000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 166 | 20231130 | 160900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 167 | 20231130 | 160800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 168 | 20231130 | 160700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 169 | 20231130 | 160600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 170 | 20231130 | 160500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 171 | 20231130 | 160400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 172 | 20231130 | 160300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 173 | 20231130 | 160200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 174 | 20231130 | 160100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 175 | 20231130 | 160000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 176 | 20231130 | 155900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 177 | 20231130 | 155800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 178 | 20231130 | 155700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 179 | 20231130 | 155600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 180 | 20231130 | 155500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 181 | 20231130 | 155400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 182 | 20231130 | 155300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 49913 |
| 183 | 20231130 | 155200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 184 | 20231130 | 155100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 185 | 20231130 | 155000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 186 | 20231130 | 154900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 187 | 20231130 | 154800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 188 | 20231130 | 154700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 189 | 20231130 | 154600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 190 | 20231130 | 154500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 191 | 20231130 | 154400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 192 | 20231130 | 154300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 193 | 20231130 | 154200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 194 | 20231130 | 154100 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 195 | 20231130 | 154000 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 196 | 20231130 | 153900 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 197 | 20231130 | 153800 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 198 | 20231130 | 153700 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 199 | 20231130 | 153600 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 200 | 20231130 | 153500 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 201 | 20231130 | 153400 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 202 | 20231130 | 153300 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 0 |
| 203 | 20231130 | 153200 | 13249865000 | 81100 | 81100 | 81100 | 81100 | 49913 |
| 204 | 20231130 | 153100 | 9201920700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 205 | 20231130 | 153000 | 9201920700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 206 | 20231130 | 152900 | 9201920700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 207 | 20231130 | 152800 | 9201920700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 208 | 20231130 | 152700 | 9201920700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 209 | 20231130 | 152600 | 9201920700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 210 | 20231130 | 152500 | 9201920700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 211 | 20231130 | 152400 | 9201920700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 212 | 20231130 | 152300 | 9201920700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 213 | 20231130 | 152200 | 9201920700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 214 | 20231130 | 152100 | 9201920700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 215 | 20231130 | 152000 | 9201920700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 216 | 20231130 | 151900 | 9201920700 | 80300 | 80300 | 80400 | 80100 | 1052 |
| 217 | 20231130 | 151800 | 9117457100 | 80300 | 80200 | 80300 | 80100 | 475 |
| 218 | 20231130 | 151700 | 9079366100 | 80100 | 80200 | 80300 | 80100 | 827 |
| 219 | 20231130 | 151600 | 9013078700 | 80200 | 80200 | 80200 | 80100 | 482 |
| 220 | 20231130 | 151500 | 8974422700 | 80200 | 80200 | 80200 | 80100 | 464 |
| 221 | 20231130 | 151400 | 8937216000 | 80100 | 80200 | 80200 | 80100 | 408 |
| 222 | 20231130 | 151300 | 8904498400 | 80100 | 80100 | 80200 | 80100 | 257 |
| 223 | 20231130 | 151200 | 8883892300 | 80100 | 80100 | 80200 | 79900 | 1331 |
| 224 | 20231130 | 151100 | 8777315300 | 80100 | 80200 | 80200 | 80000 | 769 |
| 225 | 20231130 | 151000 | 8715717700 | 80100 | 80000 | 80100 | 80000 | 162 |
| 226 | 20231130 | 150900 | 8702746800 | 80100 | 80100 | 80100 | 80000 | 294 |
| 227 | 20231130 | 150800 | 8679202000 | 80100 | 80100 | 80200 | 80000 | 693 |
| 228 | 20231130 | 150700 | 8623719800 | 80100 | 80000 | 80100 | 80000 | 876 |
| 229 | 20231130 | 150600 | 8553564100 | 80100 | 80000 | 80100 | 80000 | 434 |
| 230 | 20231130 | 150500 | 8518826200 | 80100 | 80000 | 80100 | 80000 | 534 |
| 231 | 20231130 | 150400 | 8476063600 | 80000 | 79900 | 80100 | 79900 | 490 |
| 232 | 20231130 | 150300 | 8436870200 | 79900 | 79900 | 79900 | 79800 | 157 |
| 233 | 20231130 | 150200 | 8424331000 | 79800 | 79900 | 80000 | 79800 | 480 |
| 234 | 20231130 | 150100 | 8385972300 | 79800 | 79900 | 79900 | 79800 | 362 |
| 235 | 20231130 | 150000 | 8357049100 | 79900 | 79900 | 80000 | 79800 | 577 |
| 236 | 20231130 | 145900 | 8310953300 | 79900 | 79800 | 80000 | 79800 | 490 |
| 237 | 20231130 | 145800 | 8271796700 | 79900 | 79800 | 79900 | 79800 | 179 |
| 238 | 20231130 | 145700 | 8257503700 | 79800 | 80000 | 80000 | 79800 | 1126 |
| 239 | 20231130 | 145600 | 8167536800 | 80000 | 80000 | 80000 | 79900 | 1045 |
| 240 | 20231130 | 145500 | 8083936900 | 79900 | 80000 | 80000 | 79900 | 524 |
| 241 | 20231130 | 145400 | 8042028100 | 80000 | 79900 | 80000 | 79900 | 62 |
| 242 | 20231130 | 145300 | 8037068700 | 79900 | 79900 | 80000 | 79900 | 471 |
| 243 | 20231130 | 145200 | 7999399700 | 80000 | 79900 | 80000 | 79900 | 320 |
| 244 | 20231130 | 145100 | 7973803000 | 79900 | 79900 | 80000 | 79900 | 77 |
| 245 | 20231130 | 145000 | 7967645600 | 79900 | 79900 | 80000 | 79900 | 616 |
| 246 | 20231130 | 144900 | 7918377300 | 79900 | 79900 | 79900 | 79800 | 401 |
| 247 | 20231130 | 144800 | 7886337500 | 79900 | 79900 | 80000 | 79900 | 324 |
| 248 | 20231130 | 144700 | 7860443700 | 80000 | 79800 | 80000 | 79800 | 556 |
| 249 | 20231130 | 144600 | 7815987000 | 79800 | 79700 | 79900 | 79700 | 195 |
| 250 | 20231130 | 144500 | 7800422700 | 80000 | 79900 | 80000 | 79700 | 214 |
| 251 | 20231130 | 144400 | 7783336000 | 79800 | 80000 | 80000 | 79700 | 620 |
| 252 | 20231130 | 144300 | 7733849800 | 79900 | 79900 | 80000 | 79800 | 693 |
| 253 | 20231130 | 144200 | 7678482500 | 79900 | 79800 | 79900 | 79800 | 55 |
| 254 | 20231130 | 144100 | 7674089000 | 79900 | 79900 | 80000 | 79800 | 206 |
| 255 | 20231130 | 144000 | 7657636100 | 79800 | 79900 | 80000 | 79700 | 1016 |
| 256 | 20231130 | 143900 | 7576479000 | 79900 | 80000 | 80000 | 79900 | 224 |
| 257 | 20231130 | 143800 | 7558560700 | 79900 | 80000 | 80000 | 79900 | 984 |
| 258 | 20231130 | 143700 | 7479926700 | 80000 | 79900 | 80000 | 79800 | 421 |
| 259 | 20231130 | 143600 | 7446263800 | 79900 | 79900 | 80000 | 79800 | 451 |
| 260 | 20231130 | 143500 | 7410207500 | 80000 | 79900 | 80000 | 79800 | 312 |
| 261 | 20231130 | 143400 | 7385279100 | 79900 | 79800 | 79900 | 79800 | 384 |
| 262 | 20231130 | 143300 | 7354601800 | 79900 | 79900 | 79900 | 79700 | 264 |
| 263 | 20231130 | 143200 | 7333519500 | 79900 | 79700 | 79900 | 79700 | 240 |
| 264 | 20231130 | 143100 | 7314361900 | 79700 | 79700 | 79800 | 79600 | 445 |
| 265 | 20231130 | 143000 | 7278909000 | 79700 | 79800 | 79800 | 79700 | 18 |
| 266 | 20231130 | 142900 | 7277474200 | 79900 | 79800 | 79900 | 79700 | 258 |
| 267 | 20231130 | 142800 | 7256882800 | 79800 | 79900 | 80000 | 79800 | 1144 |
| 268 | 20231130 | 142700 | 7165547500 | 79800 | 79800 | 79900 | 79700 | 276 |
| 269 | 20231130 | 142600 | 7143515600 | 79700 | 79800 | 79800 | 79700 | 124 |
| 270 | 20231130 | 142500 | 7133629100 | 79700 | 79800 | 79800 | 79700 | 58 |
| 271 | 20231130 | 142400 | 7129001400 | 79700 | 80000 | 80000 | 79600 | 1621 |
| 272 | 20231130 | 142300 | 6999541300 | 80000 | 79900 | 80000 | 79900 | 487 |
| 273 | 20231130 | 142200 | 6960582300 | 80000 | 80000 | 80000 | 79900 | 404 |
| 274 | 20231130 | 142100 | 6928265600 | 79900 | 79900 | 80000 | 79900 | 457 |
| 275 | 20231130 | 142000 | 6891713800 | 79900 | 80000 | 80000 | 79900 | 186 |
| 276 | 20231130 | 141900 | 6876834500 | 79900 | 79900 | 80000 | 79800 | 543 |
| 277 | 20231130 | 141800 | 6833435400 | 79900 | 79900 | 79900 | 79800 | 482 |
| 278 | 20231130 | 141700 | 6794923900 | 79900 | 79900 | 79900 | 79800 | 138 |
| 279 | 20231130 | 141600 | 6783901100 | 79900 | 79800 | 79900 | 79800 | 840 |
| 280 | 20231130 | 141500 | 6716837000 | 79800 | 79800 | 79800 | 79700 | 377 |
| 281 | 20231130 | 141400 | 6686755700 | 79800 | 79700 | 79800 | 79700 | 200 |
| 282 | 20231130 | 141300 | 6670805500 | 79800 | 79700 | 79800 | 79700 | 646 |
| 283 | 20231130 | 141200 | 6619281200 | 79800 | 79700 | 79800 | 79600 | 255 |
| 284 | 20231130 | 141100 | 6598959900 | 79700 | 79800 | 79800 | 79600 | 511 |
| 285 | 20231130 | 141000 | 6558238300 | 79800 | 79700 | 79800 | 79600 | 678 |
| 286 | 20231130 | 140900 | 6504199400 | 79600 | 79500 | 79700 | 79500 | 456 |
| 287 | 20231130 | 140800 | 6467901200 | 79600 | 79600 | 79600 | 79500 | 108 |
| 288 | 20231130 | 140700 | 6459304700 | 79600 | 79400 | 79600 | 79400 | 287 |
| 289 | 20231130 | 140600 | 6436496500 | 79500 | 79400 | 79500 | 79400 | 249 |
| 290 | 20231130 | 140500 | 6416717400 | 79500 | 79500 | 79500 | 79400 | 571 |
| 291 | 20231130 | 140400 | 6371331800 | 79500 | 79500 | 79600 | 79500 | 312 |
| 292 | 20231130 | 140300 | 6346519700 | 79600 | 79600 | 79700 | 79500 | 385 |
| 293 | 20231130 | 140200 | 6315876500 | 79700 | 79800 | 79900 | 79600 | 1101 |
| 294 | 20231130 | 140100 | 6228030600 | 79800 | 79900 | 79900 | 79800 | 346 |
| 295 | 20231130 | 140000 | 6200385500 | 79900 | 79800 | 79900 | 79700 | 709 |
| 296 | 20231130 | 135900 | 6143787000 | 79700 | 79800 | 79800 | 79700 | 110 |
| 297 | 20231130 | 135800 | 6135019700 | 79800 | 79700 | 79800 | 79700 | 192 |
| 298 | 20231130 | 135700 | 6119704700 | 79700 | 79800 | 79900 | 79700 | 569 |
| 299 | 20231130 | 135600 | 6074296200 | 79800 | 79700 | 79800 | 79700 | 317 |
| 300 | 20231130 | 135500 | 6049014200 | 79700 | 79800 | 79800 | 79700 | 74 |
| 301 | 20231130 | 135400 | 6043112200 | 79700 | 79700 | 79900 | 79600 | 1168 |
| 302 | 20231130 | 135300 | 5949969400 | 79700 | 79700 | 79700 | 79600 | 228 |
| 303 | 20231130 | 135200 | 5931810800 | 79700 | 79600 | 79700 | 79500 | 508 |
| 304 | 20231130 | 135100 | 5891349400 | 79600 | 79700 | 79700 | 79500 | 52 |
| 305 | 20231130 | 135000 | 5887207500 | 79500 | 79800 | 79800 | 79500 | 805 |
| 306 | 20231130 | 134900 | 5823089800 | 79800 | 79800 | 79800 | 79700 | 345 |
| 307 | 20231130 | 134800 | 5795578200 | 79800 | 79600 | 79800 | 79600 | 695 |
| 308 | 20231130 | 134700 | 5740140500 | 79700 | 79700 | 79800 | 79500 | 599 |
| 309 | 20231130 | 134600 | 5692409900 | 79700 | 79600 | 79700 | 79500 | 268 |
| 310 | 20231130 | 134500 | 5671068500 | 79400 | 79600 | 79600 | 79400 | 156 |
| 311 | 20231130 | 134400 | 5658661700 | 79600 | 79800 | 79800 | 79400 | 952 |
| 312 | 20231130 | 134300 | 5582885700 | 79800 | 79700 | 79800 | 79600 | 513 |
| 313 | 20231130 | 134200 | 5541995600 | 79700 | 79600 | 79700 | 79600 | 368 |
| 314 | 20231130 | 134100 | 5512684900 | 79600 | 79500 | 79600 | 79500 | 269 |
| 315 | 20231130 | 134000 | 5491285900 | 79500 | 79500 | 79500 | 79400 | 361 |
| 316 | 20231130 | 133900 | 5462591600 | 79400 | 79400 | 79500 | 79200 | 671 |
| 317 | 20231130 | 133800 | 5409310900 | 79400 | 79400 | 79500 | 79400 | 92 |
| 318 | 20231130 | 133700 | 5402000600 | 79500 | 79500 | 79500 | 79400 | 417 |
| 319 | 20231130 | 133600 | 5368849200 | 79500 | 79700 | 79700 | 79500 | 843 |
| 320 | 20231130 | 133500 | 5301741300 | 79600 | 79500 | 79700 | 79500 | 267 |
| 321 | 20231130 | 133400 | 5280481800 | 79600 | 79700 | 79800 | 79500 | 640 |
| 322 | 20231130 | 133300 | 5229487400 | 79700 | 79500 | 79700 | 79500 | 488 |
| 323 | 20231130 | 133200 | 5190614700 | 79600 | 79600 | 79600 | 79500 | 82 |
| 324 | 20231130 | 133100 | 5184092100 | 79600 | 79600 | 79600 | 79500 | 693 |
| 325 | 20231130 | 133000 | 5128932400 | 79600 | 79400 | 79600 | 79400 | 438 |
| 326 | 20231130 | 132900 | 5094091100 | 79500 | 79400 | 79500 | 79400 | 606 |
| 327 | 20231130 | 132800 | 5045940300 | 79400 | 79300 | 79400 | 79200 | 681 |
| 328 | 20231130 | 132700 | 4991926000 | 79300 | 79500 | 79500 | 79300 | 1023 |
| 329 | 20231130 | 132600 | 4910739800 | 79400 | 79200 | 79400 | 79100 | 725 |
| 330 | 20231130 | 132500 | 4853239100 | 79100 | 79200 | 79200 | 79100 | 228 |
| 331 | 20231130 | 132400 | 4835189600 | 79200 | 79100 | 79200 | 79000 | 173 |
| 332 | 20231130 | 132300 | 4821505500 | 79100 | 79000 | 79300 | 78900 | 884 |
| 333 | 20231130 | 132200 | 4751603700 | 79000 | 79000 | 79000 | 78900 | 199 |
| 334 | 20231130 | 132100 | 4735885600 | 79000 | 78800 | 79000 | 78800 | 679 |
| 335 | 20231130 | 132000 | 4682275900 | 78800 | 78800 | 78900 | 78800 | 662 |
| 336 | 20231130 | 131900 | 4630109200 | 78800 | 78700 | 78800 | 78700 | 137 |
| 337 | 20231130 | 131800 | 4619326600 | 78800 | 78700 | 78800 | 78700 | 106 |
| 338 | 20231130 | 131700 | 4610979100 | 78700 | 78800 | 78800 | 78700 | 231 |
| 339 | 20231130 | 131600 | 4592785400 | 78800 | 78800 | 78900 | 78800 | 121 |
| 340 | 20231130 | 131500 | 4583250500 | 78900 | 78800 | 78900 | 78800 | 124 |
| 341 | 20231130 | 131400 | 4573478300 | 78800 | 78800 | 78800 | 78800 | 106 |
| 342 | 20231130 | 131300 | 4565125500 | 78800 | 78800 | 78900 | 78600 | 322 |
| 343 | 20231130 | 131200 | 4539764500 | 78800 | 78700 | 78800 | 78700 | 75 |
| 344 | 20231130 | 131100 | 4533861000 | 78900 | 78800 | 78900 | 78800 | 159 |
| 345 | 20231130 | 131000 | 4521331100 | 78800 | 78900 | 78900 | 78800 | 34 |
| 346 | 20231130 | 130900 | 4518651300 | 78800 | 78800 | 78800 | 78700 | 147 |
| 347 | 20231130 | 130800 | 4507074000 | 78800 | 78800 | 78800 | 78800 | 423 |
| 348 | 20231130 | 130700 | 4473741600 | 78900 | 78800 | 78900 | 78800 | 73 |
| 349 | 20231130 | 130600 | 4467982100 | 78800 | 78900 | 78900 | 78800 | 396 |
| 350 | 20231130 | 130500 | 4436740900 | 79000 | 79000 | 79000 | 78900 | 425 |
| 351 | 20231130 | 130400 | 4403172100 | 79000 | 78800 | 79000 | 78800 | 1475 |
| 352 | 20231130 | 130300 | 4286808600 | 78800 | 78900 | 78900 | 78800 | 82 |
| 353 | 20231130 | 130200 | 4280346900 | 78900 | 78900 | 78900 | 78800 | 27 |
| 354 | 20231130 | 130100 | 4278216700 | 78800 | 78800 | 78900 | 78800 | 336 |
| 355 | 20231130 | 130000 | 4251739700 | 78800 | 78900 | 78900 | 78800 | 35 |
| 356 | 20231130 | 125900 | 4248981300 | 78900 | 78800 | 78900 | 78800 | 64 |
| 357 | 20231130 | 125800 | 4243938000 | 78700 | 78800 | 78800 | 78700 | 241 |
| 358 | 20231130 | 125700 | 4224965100 | 78800 | 78800 | 78800 | 78800 | 54 |
| 359 | 20231130 | 125600 | 4220709900 | 78800 | 78900 | 78900 | 78800 | 722 |
| 360 | 20231130 | 125500 | 4163815100 | 78900 | 78900 | 78900 | 78800 | 6 |
| 361 | 20231130 | 125400 | 4163341900 | 78800 | 78800 | 78900 | 78800 | 84 |
| 362 | 20231130 | 125300 | 4156722200 | 78800 | 78800 | 78900 | 78800 | 976 |
| 363 | 20231130 | 125200 | 4079811400 | 78700 | 78700 | 78800 | 78700 | 61 |
| 364 | 20231130 | 125100 | 4075010600 | 78700 | 78700 | 78800 | 78700 | 170 |
| 365 | 20231130 | 125000 | 4061631500 | 78700 | 78800 | 78800 | 78700 | 151 |
| 366 | 20231130 | 124900 | 4049747400 | 78800 | 78700 | 78800 | 78700 | 398 |
| 367 | 20231130 | 124800 | 4018424500 | 78700 | 78600 | 78700 | 78600 | 1008 |
| 368 | 20231130 | 124700 | 3939097800 | 78700 | 78500 | 78700 | 78500 | 495 |
| 369 | 20231130 | 124600 | 3900197000 | 78500 | 78600 | 78600 | 78500 | 101 |
| 370 | 20231130 | 124500 | 3892267700 | 78500 | 78500 | 78500 | 78500 | 192 |
| 371 | 20231130 | 124400 | 3877195700 | 78500 | 78500 | 78600 | 78500 | 329 |
| 372 | 20231130 | 124300 | 3851369100 | 78500 | 78500 | 78600 | 78500 | 185 |
| 373 | 20231130 | 124200 | 3836845500 | 78600 | 78600 | 78600 | 78500 | 45 |
| 374 | 20231130 | 124100 | 3833311300 | 78500 | 78500 | 78600 | 78500 | 81 |
| 375 | 20231130 | 124000 | 3826952700 | 78600 | 78600 | 78600 | 78500 | 75 |
| 376 | 20231130 | 123900 | 3821058000 | 78600 | 78500 | 78600 | 78500 | 275 |
| 377 | 20231130 | 123800 | 3799464100 | 78600 | 78600 | 78600 | 78600 | 7 |
| 378 | 20231130 | 123700 | 3798913900 | 78500 | 78500 | 78600 | 78500 | 129 |
| 379 | 20231130 | 123600 | 3788787300 | 78500 | 78500 | 78600 | 78500 | 10 |
| 380 | 20231130 | 123500 | 3788002100 | 78500 | 78500 | 78600 | 78400 | 366 |
| 381 | 20231130 | 123400 | 3759273800 | 78500 | 78600 | 78600 | 78500 | 148 |
| 382 | 20231130 | 123300 | 3747654200 | 78600 | 78600 | 78600 | 78600 | 17 |
| 383 | 20231130 | 123200 | 3746318000 | 78500 | 78500 | 78500 | 78400 | 135 |
| 384 | 20231130 | 123100 | 3735730500 | 78400 | 78500 | 78600 | 78400 | 29 |
| 385 | 20231130 | 123000 | 3733454300 | 78500 | 78500 | 78600 | 78400 | 64 |
| 386 | 20231130 | 122900 | 3728434000 | 78500 | 78500 | 78500 | 78400 | 258 |
| 387 | 20231130 | 122800 | 3708183800 | 78500 | 78500 | 78500 | 78400 | 48 |
| 388 | 20231130 | 122700 | 3704415900 | 78500 | 78500 | 78500 | 78500 | 123 |
| 389 | 20231130 | 122600 | 3694760400 | 78500 | 78400 | 78600 | 78400 | 437 |
| 390 | 20231130 | 122500 | 3660459000 | 78400 | 78500 | 78500 | 78300 | 403 |
| 391 | 20231130 | 122400 | 3628866500 | 78400 | 78400 | 78500 | 78400 | 104 |
| 392 | 20231130 | 122300 | 3620712800 | 78400 | 78400 | 78500 | 78400 | 33 |
| 393 | 20231130 | 122200 | 3618125500 | 78400 | 78300 | 78400 | 78300 | 113 |
| 394 | 20231130 | 122100 | 3609269100 | 78300 | 78500 | 78600 | 78300 | 63 |
| 395 | 20231130 | 122000 | 3604324100 | 78500 | 78400 | 78500 | 78300 | 413 |
| 396 | 20231130 | 121900 | 3571921500 | 78500 | 78500 | 78500 | 78400 | 8 |
| 397 | 20231130 | 121800 | 3571293900 | 78400 | 78500 | 78500 | 78400 | 79 |
| 398 | 20231130 | 121700 | 3565100200 | 78400 | 78400 | 78500 | 78400 | 140 |
| 399 | 20231130 | 121600 | 3554118200 | 78500 | 78500 | 78600 | 78500 | 184 |
| 400 | 20231130 | 121500 | 3539673900 | 78600 | 78500 | 78600 | 78500 | 86 |
| 401 | 20231130 | 121400 | 3532922800 | 78500 | 78400 | 78500 | 78400 | 27 |
| 402 | 20231130 | 121300 | 3530803400 | 78500 | 78600 | 78600 | 78500 | 336 |
| 403 | 20231130 | 121200 | 3504427300 | 78600 | 78500 | 78600 | 78500 | 59 |
| 404 | 20231130 | 121100 | 3499795100 | 78500 | 78500 | 78600 | 78500 | 102 |
| 405 | 20231130 | 121000 | 3491787800 | 78500 | 78600 | 78600 | 78500 | 152 |
| 406 | 20231130 | 120900 | 3479855500 | 78500 | 78500 | 78500 | 78500 | 1 |
| 407 | 20231130 | 120800 | 3479777000 | 78400 | 78500 | 78500 | 78400 | 78 |
| 408 | 20231130 | 120700 | 3473656800 | 78500 | 78500 | 78600 | 78500 | 160 |
| 409 | 20231130 | 120600 | 3461096500 | 78500 | 78500 | 78500 | 78500 | 33 |
| 410 | 20231130 | 120500 | 3458506000 | 78500 | 78500 | 78500 | 78500 | 100 |
| 411 | 20231130 | 120400 | 3450656000 | 78400 | 78500 | 78500 | 78400 | 30 |
| 412 | 20231130 | 120300 | 3448303900 | 78400 | 78400 | 78500 | 78400 | 464 |
| 413 | 20231130 | 120200 | 3411887700 | 78500 | 78400 | 78500 | 78400 | 363 |
| 414 | 20231130 | 120100 | 3383428400 | 78500 | 78400 | 78500 | 78400 | 74 |
| 415 | 20231130 | 120000 | 3377626300 | 78400 | 78400 | 78500 | 78400 | 127 |
| 416 | 20231130 | 115900 | 3367668900 | 78500 | 78400 | 78500 | 78400 | 33 |
| 417 | 20231130 | 115800 | 3365081500 | 78400 | 78500 | 78500 | 78400 | 74 |
| 418 | 20231130 | 115700 | 3359273900 | 78600 | 78400 | 78600 | 78400 | 59 |
| 419 | 20231130 | 115600 | 3354642400 | 78600 | 78400 | 78600 | 78400 | 86 |
| 420 | 20231130 | 115500 | 3347889100 | 78500 | 78500 | 78600 | 78500 | 227 |
| 421 | 20231130 | 115400 | 3330069100 | 78500 | 78600 | 78600 | 78500 | 34 |
| 422 | 20231130 | 115300 | 3327400000 | 78500 | 78500 | 78500 | 78500 | 90 |
| 423 | 20231130 | 115200 | 3320335000 | 78500 | 78600 | 78600 | 78500 | 177 |
| 424 | 20231130 | 115100 | 3306440400 | 78500 | 78500 | 78500 | 78500 | 163 |
| 425 | 20231130 | 115000 | 3293644900 | 78400 | 78500 | 78500 | 78400 | 95 |
| 426 | 20231130 | 114900 | 3286192800 | 78600 | 78500 | 78600 | 78500 | 132 |
| 427 | 20231130 | 114800 | 3275830600 | 78500 | 78500 | 78600 | 78500 | 144 |
| 428 | 20231130 | 114700 | 3264526500 | 78500 | 78400 | 78500 | 78400 | 188 |
| 429 | 20231130 | 114600 | 3249776400 | 78500 | 78500 | 78600 | 78500 | 121 |
| 430 | 20231130 | 114500 | 3240277800 | 78500 | 78500 | 78500 | 78400 | 73 |
| 431 | 20231130 | 114400 | 3234547400 | 78500 | 78600 | 78600 | 78400 | 242 |
| 432 | 20231130 | 114300 | 3215549800 | 78600 | 78500 | 78600 | 78500 | 109 |
| 433 | 20231130 | 114200 | 3206993100 | 78500 | 78600 | 78700 | 78500 | 489 |
| 434 | 20231130 | 114100 | 3168562300 | 78600 | 78600 | 78700 | 78600 | 67 |
| 435 | 20231130 | 114000 | 3163295400 | 78700 | 78700 | 78700 | 78600 | 33 |
| 436 | 20231130 | 113900 | 3160701200 | 78600 | 78700 | 78800 | 78600 | 245 |
| 437 | 20231130 | 113800 | 3141419700 | 78700 | 78600 | 78700 | 78600 | 435 |
| 438 | 20231130 | 113700 | 3107185600 | 78600 | 78600 | 78600 | 78500 | 79 |
| 439 | 20231130 | 113600 | 3100979000 | 78600 | 78700 | 78700 | 78600 | 348 |
| 440 | 20231130 | 113500 | 3073616200 | 78600 | 78600 | 78700 | 78600 | 152 |
| 441 | 20231130 | 113400 | 3061668900 | 78600 | 78700 | 78700 | 78600 | 2 |
| 442 | 20231130 | 113300 | 3061511600 | 78500 | 78500 | 78600 | 78100 | 1137 |
| 443 | 20231130 | 113200 | 2972265800 | 78500 | 78500 | 78600 | 78500 | 79 |
| 444 | 20231130 | 113100 | 2966064200 | 78500 | 78600 | 78600 | 78500 | 54 |
| 445 | 20231130 | 113000 | 2961825000 | 78500 | 78500 | 78500 | 78400 | 519 |
| 446 | 20231130 | 112900 | 2921086400 | 78400 | 78500 | 78500 | 78400 | 18 |
| 447 | 20231130 | 112800 | 2919675100 | 78300 | 78400 | 78500 | 78300 | 182 |
| 448 | 20231130 | 112700 | 2905411100 | 78400 | 78300 | 78400 | 78300 | 29 |
| 449 | 20231130 | 112600 | 2903140300 | 78300 | 78300 | 78500 | 78300 | 55 |
| 450 | 20231130 | 112500 | 2898833400 | 78400 | 78400 | 78400 | 78300 | 354 |
| 451 | 20231130 | 112400 | 2871092800 | 78300 | 78400 | 78400 | 78300 | 83 |
| 452 | 20231130 | 112300 | 2864590700 | 78400 | 78300 | 78400 | 78300 | 109 |
| 453 | 20231130 | 112200 | 2856055900 | 78400 | 78400 | 78400 | 78300 | 69 |
| 454 | 20231130 | 112100 | 2850646700 | 78400 | 78400 | 78500 | 78300 | 284 |
| 455 | 20231130 | 112000 | 2828381300 | 78400 | 78300 | 78400 | 78200 | 133 |
| 456 | 20231130 | 111900 | 2817973400 | 78300 | 78400 | 78400 | 78300 | 174 |
| 457 | 20231130 | 111800 | 2804331900 | 78400 | 78400 | 78500 | 78400 | 122 |
| 458 | 20231130 | 111700 | 2794766800 | 78400 | 78300 | 78500 | 78300 | 119 |
| 459 | 20231130 | 111600 | 2785437300 | 78300 | 78400 | 78400 | 78300 | 114 |
| 460 | 20231130 | 111500 | 2776507600 | 78400 | 78400 | 78400 | 78400 | 292 |
| 461 | 20231130 | 111400 | 2753614800 | 78400 | 78300 | 78400 | 78300 | 224 |
| 462 | 20231130 | 111300 | 2736058500 | 78400 | 78400 | 78500 | 78400 | 178 |
| 463 | 20231130 | 111200 | 2722103200 | 78500 | 78500 | 78500 | 78400 | 54 |
| 464 | 20231130 | 111100 | 2717869400 | 78400 | 78400 | 78400 | 78300 | 401 |
| 465 | 20231130 | 111000 | 2686434100 | 78400 | 78300 | 78400 | 78300 | 106 |
| 466 | 20231130 | 110900 | 2678134000 | 78300 | 78300 | 78400 | 78300 | 112 |
| 467 | 20231130 | 110800 | 2669364200 | 78300 | 78300 | 78400 | 78300 | 41 |
| 468 | 20231130 | 110700 | 2666153800 | 78300 | 78200 | 78300 | 78000 | 497 |
| 469 | 20231130 | 110600 | 2627300300 | 78300 | 78300 | 78300 | 78300 | 14 |
| 470 | 20231130 | 110500 | 2626204100 | 78300 | 78200 | 78400 | 78200 | 140 |
| 471 | 20231130 | 110400 | 2615242000 | 78300 | 78400 | 78500 | 78300 | 186 |
| 472 | 20231130 | 110300 | 2600674600 | 78400 | 78400 | 78500 | 78400 | 439 |
| 473 | 20231130 | 110200 | 2566256900 | 78400 | 78400 | 78500 | 78400 | 250 |
| 474 | 20231130 | 110100 | 2546640000 | 78500 | 78500 | 78500 | 78400 | 145 |
| 475 | 20231130 | 110000 | 2535270500 | 78400 | 78400 | 78500 | 78400 | 87 |
| 476 | 20231130 | 105900 | 2528441600 | 78400 | 78600 | 78600 | 78400 | 441 |
| 477 | 20231130 | 105800 | 2493827900 | 78500 | 78600 | 78600 | 78500 | 14 |
| 478 | 20231130 | 105700 | 2492727700 | 78600 | 78600 | 78600 | 78600 | 117 |
| 479 | 20231130 | 105600 | 2483531500 | 78600 | 78600 | 78600 | 78600 | 117 |
| 480 | 20231130 | 105500 | 2474335300 | 78600 | 78600 | 78600 | 78500 | 316 |
| 481 | 20231130 | 105400 | 2449498300 | 78600 | 78600 | 78700 | 78500 | 143 |
| 482 | 20231130 | 105300 | 2438261300 | 78600 | 78500 | 78600 | 78500 | 270 |
| 483 | 20231130 | 105200 | 2417039800 | 78500 | 78600 | 78600 | 78500 | 142 |
| 484 | 20231130 | 105100 | 2405890300 | 78600 | 78600 | 78700 | 78600 | 187 |
| 485 | 20231130 | 105000 | 2391191400 | 78600 | 78600 | 78700 | 78600 | 111 |
| 486 | 20231130 | 104900 | 2382466600 | 78600 | 78700 | 78700 | 78600 | 20 |
| 487 | 20231130 | 104800 | 2380892700 | 78500 | 78500 | 78600 | 78500 | 156 |
| 488 | 20231130 | 104700 | 2368632100 | 78600 | 78600 | 78600 | 78500 | 90 |
| 489 | 20231130 | 104600 | 2361563200 | 78600 | 78600 | 78700 | 78600 | 97 |
| 490 | 20231130 | 104500 | 2353938600 | 78600 | 78600 | 78600 | 78500 | 142 |
| 491 | 20231130 | 104400 | 2342782400 | 78700 | 78600 | 78700 | 78500 | 97 |
| 492 | 20231130 | 104300 | 2335157300 | 78600 | 78500 | 78600 | 78500 | 180 |
| 493 | 20231130 | 104200 | 2321014100 | 78500 | 78500 | 78700 | 78500 | 1007 |
| 494 | 20231130 | 104100 | 2241902900 | 78400 | 78400 | 78500 | 78400 | 29 |
| 495 | 20231130 | 104000 | 2239628500 | 78400 | 78500 | 78500 | 78400 | 384 |
| 496 | 20231130 | 103900 | 2209520300 | 78400 | 78400 | 78500 | 78400 | 282 |
| 497 | 20231130 | 103800 | 2187411400 | 78400 | 78300 | 78400 | 78300 | 227 |
| 498 | 20231130 | 103700 | 2169637100 | 78300 | 78400 | 78400 | 78300 | 78 |
| 499 | 20231130 | 103600 | 2163526900 | 78400 | 78300 | 78400 | 78300 | 90 |
| 500 | 20231130 | 103500 | 2156479800 | 78200 | 78200 | 78300 | 78200 | 227 |
| 501 | 20231130 | 103400 | 2138706400 | 78200 | 78200 | 78200 | 78100 | 291 |
| 502 | 20231130 | 103300 | 2115953000 | 78100 | 78100 | 78200 | 78100 | 465 |
| 503 | 20231130 | 103200 | 2079631300 | 78100 | 78200 | 78200 | 78100 | 106 |
| 504 | 20231130 | 103100 | 2071352500 | 78100 | 78100 | 78200 | 78100 | 104 |
| 505 | 20231130 | 103000 | 2063220200 | 78200 | 78200 | 78200 | 78100 | 352 |
| 506 | 20231130 | 102900 | 2035698800 | 78100 | 78300 | 78300 | 78100 | 23 |
| 507 | 20231130 | 102800 | 2033898100 | 78200 | 78100 | 78200 | 78100 | 295 |
| 508 | 20231130 | 102700 | 2010834200 | 78100 | 78100 | 78100 | 78100 | 84 |
| 509 | 20231130 | 102600 | 2004273800 | 78200 | 77900 | 78200 | 77800 | 1054 |
| 510 | 20231130 | 102500 | 1922085200 | 77900 | 77900 | 78000 | 77900 | 272 |
| 511 | 20231130 | 102400 | 1900896300 | 77900 | 78000 | 78000 | 77900 | 2 |
| 512 | 20231130 | 102300 | 1900740400 | 77900 | 77900 | 78000 | 77900 | 203 |
| 513 | 20231130 | 102200 | 1884926500 | 77900 | 77900 | 77900 | 77900 | 153 |
| 514 | 20231130 | 102100 | 1873007800 | 77900 | 77900 | 78000 | 77900 | 406 |
| 515 | 20231130 | 102000 | 1841368900 | 78000 | 77800 | 78000 | 77800 | 894 |
| 516 | 20231130 | 101900 | 1771760500 | 77800 | 77900 | 77900 | 77800 | 196 |
| 517 | 20231130 | 101800 | 1756511600 | 77800 | 77900 | 77900 | 77800 | 370 |
| 518 | 20231130 | 101700 | 1727723500 | 77900 | 77900 | 77900 | 77900 | 94 |
| 519 | 20231130 | 101600 | 1720400900 | 77800 | 77900 | 77900 | 77800 | 189 |
| 520 | 20231130 | 101500 | 1705696400 | 78000 | 77800 | 78000 | 77800 | 874 |
| 521 | 20231130 | 101400 | 1637694000 | 77800 | 77900 | 78000 | 77800 | 921 |
| 522 | 20231130 | 101300 | 1565948300 | 78000 | 78000 | 78000 | 77900 | 527 |
| 523 | 20231130 | 101200 | 1524842700 | 78000 | 78100 | 78100 | 78000 | 887 |
| 524 | 20231130 | 101100 | 1455655200 | 78000 | 78000 | 78100 | 78000 | 44 |
| 525 | 20231130 | 101000 | 1452221500 | 78000 | 78100 | 78100 | 78000 | 13 |
| 526 | 20231130 | 100900 | 1451206500 | 78100 | 78000 | 78100 | 78000 | 17 |
| 527 | 20231130 | 100800 | 1449878900 | 78100 | 78200 | 78200 | 78100 | 100 |
| 528 | 20231130 | 100700 | 1442068800 | 78100 | 78200 | 78200 | 78100 | 494 |
| 529 | 20231130 | 100600 | 1403482300 | 78100 | 78200 | 78200 | 78100 | 114 |
| 530 | 20231130 | 100500 | 1394567900 | 78200 | 78200 | 78200 | 78200 | 67 |
| 531 | 20231130 | 100400 | 1389328500 | 78300 | 78200 | 78300 | 78100 | 117 |
| 532 | 20231130 | 100300 | 1380179200 | 78200 | 78200 | 78200 | 78100 | 734 |
| 533 | 20231130 | 100200 | 1322785500 | 78300 | 78300 | 78300 | 78300 | 25 |
| 534 | 20231130 | 100100 | 1320828000 | 78300 | 78400 | 78400 | 78300 | 472 |
| 535 | 20231130 | 100000 | 1283870100 | 78400 | 78300 | 78400 | 78300 | 90 |
| 536 | 20231130 | 095900 | 1276822800 | 78300 | 78400 | 78400 | 78300 | 19 |
| 537 | 20231130 | 095800 | 1275334900 | 78400 | 78300 | 78400 | 78300 | 214 |
| 538 | 20231130 | 095700 | 1258562700 | 78400 | 78400 | 78400 | 78400 | 12 |
| 539 | 20231130 | 095600 | 1257621900 | 78300 | 78400 | 78400 | 78300 | 19 |
| 540 | 20231130 | 095500 | 1256133000 | 78400 | 78400 | 78500 | 78400 | 269 |
| 541 | 20231130 | 095400 | 1235043000 | 78400 | 78300 | 78400 | 78200 | 823 |
| 542 | 20231130 | 095300 | 1170584700 | 78300 | 78300 | 78300 | 78200 | 615 |
| 543 | 20231130 | 095200 | 1122440800 | 78300 | 78300 | 78300 | 78200 | 170 |
| 544 | 20231130 | 095100 | 1109134800 | 78200 | 78200 | 78300 | 78200 | 56 |
| 545 | 20231130 | 095000 | 1104755300 | 78200 | 78000 | 78300 | 78000 | 1014 |
| 546 | 20231130 | 094900 | 1025552400 | 78000 | 78100 | 78100 | 78000 | 47 |
| 547 | 20231130 | 094800 | 1021885600 | 78100 | 78000 | 78100 | 78000 | 186 |
| 548 | 20231130 | 094700 | 1007367300 | 78000 | 78100 | 78100 | 78000 | 453 |
| 549 | 20231130 | 094600 | 972031800 | 78000 | 78000 | 78100 | 78000 | 121 |
| 550 | 20231130 | 094500 | 962590600 | 78000 | 78100 | 78100 | 78000 | 23 |
| 551 | 20231130 | 094400 | 960795400 | 78100 | 78100 | 78100 | 78000 | 176 |
| 552 | 20231130 | 094300 | 947065300 | 78100 | 78100 | 78100 | 78000 | 278 |
| 553 | 20231130 | 094200 | 925354200 | 78100 | 78200 | 78200 | 78100 | 328 |
| 554 | 20231130 | 094100 | 899736600 | 78200 | 78200 | 78300 | 78100 | 311 |
| 555 | 20231130 | 094000 | 875411300 | 78200 | 78300 | 78300 | 78200 | 68 |
| 556 | 20231130 | 093900 | 870092400 | 78200 | 78200 | 78300 | 78200 | 229 |
| 557 | 20231130 | 093800 | 852175500 | 78300 | 78300 | 78300 | 78200 | 13 |
| 558 | 20231130 | 093700 | 851158200 | 78300 | 78100 | 78300 | 78000 | 426 |
| 559 | 20231130 | 093600 | 817886800 | 78100 | 78000 | 78100 | 78000 | 9 |
| 560 | 20231130 | 093500 | 817184000 | 78100 | 78100 | 78200 | 78100 | 107 |
| 561 | 20231130 | 093400 | 808826600 | 78200 | 78100 | 78200 | 78100 | 56 |
| 562 | 20231130 | 093300 | 804452600 | 78100 | 78100 | 78200 | 78100 | 519 |
| 563 | 20231130 | 093200 | 763918500 | 78100 | 78100 | 78200 | 78100 | 157 |
| 564 | 20231130 | 093100 | 751655500 | 78200 | 78200 | 78200 | 78100 | 20 |
| 565 | 20231130 | 093000 | 750092800 | 78200 | 78200 | 78200 | 78100 | 53 |
| 566 | 20231130 | 092900 | 745949300 | 78200 | 78200 | 78200 | 78100 | 204 |
| 567 | 20231130 | 092800 | 729998900 | 78300 | 78200 | 78300 | 78100 | 67 |
| 568 | 20231130 | 092700 | 724758300 | 78300 | 78200 | 78300 | 78200 | 257 |
| 569 | 20231130 | 092600 | 704660100 | 78300 | 78200 | 78400 | 78200 | 168 |
| 570 | 20231130 | 092500 | 691505700 | 78300 | 78300 | 78300 | 78100 | 716 |
| 571 | 20231130 | 092400 | 635525500 | 78300 | 78400 | 78400 | 78300 | 107 |
| 572 | 20231130 | 092300 | 627146300 | 78400 | 78500 | 78500 | 78300 | 264 |
| 573 | 20231130 | 092200 | 606439800 | 78500 | 78600 | 78600 | 78500 | 74 |
| 574 | 20231130 | 092100 | 600627700 | 78600 | 78500 | 78600 | 78500 | 13 |
| 575 | 20231130 | 092000 | 599606300 | 78600 | 78400 | 78700 | 78200 | 578 |
| 576 | 20231130 | 091900 | 554209700 | 78400 | 78400 | 78500 | 78200 | 143 |
| 577 | 20231130 | 091800 | 543002000 | 78400 | 78400 | 78400 | 78100 | 481 |
| 578 | 20231130 | 091700 | 505365200 | 78400 | 78400 | 78500 | 78400 | 403 |
| 579 | 20231130 | 091600 | 473744300 | 78400 | 78500 | 78500 | 78300 | 160 |
| 580 | 20231130 | 091500 | 461197300 | 78400 | 78400 | 78400 | 78400 | 518 |
| 581 | 20231130 | 091400 | 420586100 | 78200 | 78100 | 78300 | 78100 | 330 |
| 582 | 20231130 | 091300 | 394779200 | 78100 | 78200 | 78200 | 78100 | 47 |
| 583 | 20231130 | 091200 | 391106900 | 78200 | 78100 | 78200 | 78100 | 660 |
| 584 | 20231130 | 091100 | 339551200 | 78200 | 78200 | 78400 | 78200 | 498 |
| 585 | 20231130 | 091000 | 300577700 | 78200 | 78500 | 78500 | 78200 | 591 |
| 586 | 20231130 | 090900 | 254288400 | 78600 | 78600 | 78600 | 78500 | 101 |
| 587 | 20231130 | 090800 | 246354300 | 78600 | 78400 | 78600 | 78300 | 272 |
| 588 | 20231130 | 090700 | 225018400 | 78500 | 78500 | 78500 | 78300 | 203 |
| 589 | 20231130 | 090600 | 209104400 | 78500 | 78600 | 78600 | 78500 | 40 |
| 590 | 20231130 | 090500 | 205964000 | 78500 | 78800 | 78800 | 78500 | 420 |
| 591 | 20231130 | 090400 | 172897300 | 78800 | 78900 | 78900 | 78700 | 187 |
| 592 | 20231130 | 090300 | 158149700 | 78900 | 78500 | 78900 | 78500 | 433 |
| 593 | 20231130 | 090200 | 124068600 | 78400 | 78600 | 78600 | 78400 | 311 |
| 594 | 20231130 | 090100 | 99655000 | 78500 | 78500 | 78900 | 78400 | 426 |
| 595 | 20231130 | 090000 | 66106400 | 78500 | 78100 | 78700 | 78100 | 843 |